GIS-KY (6456)-統一-南京券商分點個股進出

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
57.9
漲跌
▼0.2
漲幅
-0.34%
成交量
579張
產業
上市光電類股▲0.54%
764人加入追蹤

立即追蹤
本地時間:13:30

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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/04/15	10	59.60	0	0.00	59.40	10	866	1.15%
2024/04/11	2	60.60	0	0.00	61.00	2	872	0.23%
2024/04/10	0	0.00	1	61.10	60.70	-1	876	-0.11%
2024/04/09	3	61.30	2	61.00	61.00	1	877	0.11%
2024/04/08	1	59.00	0	0.00	58.80	1	862	0.12%
2024/03/29	0	0.00	29	60.73	60.80	-29	905	-3.20%
2024/03/28	0	0.00	31	60.90	60.00	-31	891	-3.48%
2024/03/26	22	57.65	7	57.40	57.40	15	816	1.84%
2024/03/25	0	0.00	11	58.59	58.60	-11	817	-1.35%
2024/03/22	0	0.00	2	58.20	58.20	-2	827	-0.24%
2024/03/21	0	0.00	14	58.00	58.10	-14	842	-1.66%
2024/03/19	0	0.00	4	57.15	57.10	-4	946	-0.42%
2024/03/14	3	56.40	0	0.00	56.30	3	970	0.31%
2024/03/13	1	56.90	0	0.00	56.90	1	970	0.10%
2024/03/11	17	56.02	0	0.00	56.20	17	975	1.74%
2024/03/07	12	57.38	0	0.00	56.70	12	969	1.24%
2024/03/06	16	58.63	0	0.00	58.50	16	970	1.65%
2024/03/05	2	58.80	0	0.00	59.00	2	984	0.20%
2024/03/04	0	0.00	2	59.20	59.20	-2	992	-0.20%
2024/03/01	3	57.83	0	0.00	58.00	3	1,011	0.30%
2024/02/29	10	57.16	0	0.00	58.20	10	1,035	0.97%
2024/02/27	24	58.10	0	0.00	58.10	24	1,068	2.25%
2024/02/26	23	60.61	0	0.00	60.40	23	1,134	2.03%
2024/02/23	13	61.18	0	0.00	61.00	13	1,138	1.14%
2024/02/21	6	61.52	0	0.00	61.80	6	1,177	0.51%
2024/02/20	4	61.60	0	0.00	61.70	4	1,198	0.33%
2024/02/16	19	61.51	0	0.00	61.50	19	1,355	1.40%
2024/02/05	3	60.10	0	0.00	60.20	3	1,377	0.22%
2024/02/02	11	61.48	0	0.00	61.20	11	1,372	0.80%
2024/02/01	16	62.28	0	0.00	62.10	16	1,363	1.17%
2024/01/29	1	63.90	0	0.00	64.10	1	1,364	0.07%
2024/01/26	0	0.00	7	64.71	64.20	-7	1,363	-0.51%
2024/01/24	2	65.05	1	66.30	65.30	1	1,358	0.07%
2024/01/23	0	0.00	9	64.36	64.40	-9	1,334	-0.67%
2024/01/22	0	0.00	10.1	64.24	63.80	-10.1	1,331	-0.76%
2024/01/19	8	62.69	0	0.00	63.00	8	1,317	0.61%
2024/01/17	7	62.17	0	0.00	62.30	7	1,318	0.53%
2024/01/15	5	63.20	5	63.74	63.20	0	1,308	0.00%
2024/01/12	11	62.65	0	0.00	62.50	11	1,309	0.84%
2024/01/11	0	0.00	6	63.30	63.40	-6	1,307	-0.46%
2024/01/10	6	62.60	0	0.00	62.50	6	1,310	0.46%
2023/12/26	1	65.90	1	68.60	66.10	0	1,265	0.00%
2023/12/12	0	0.00	1	64.90	64.90	-1	1,086	-0.09%
2023/12/05	0	0.00	10	64.45	64.60	-10	1,063	-0.94%
2023/12/01	1	65.00	41	65.36	65.30	-40	1,066	-3.75%
2023/11/27	0	0.00	5	65.90	65.90	-5	1,013	-0.49%
2023/11/24	2	66.80	19	66.53	66.80	-17	992	-1.71%
2023/11/21	0	0.00	40	62.91	62.70	-40	859	-4.66%
2023/11/20	40	63.72	0.2	64.30	63.40	39.8	859	4.63%
2023/11/17	1	62.50	56	62.29	62.50	-55	831	-6.62%
2023/11/16	6	63.80	16.3	63.93	63.40	-10.3	806	-1.28%
2023/11/15	55	59.94	73	60.50	61.30	-18	703	-2.56%
2023/11/13	19	57.23	0	0.00	56.80	19	655	2.90%
2023/11/08	0	0.00	5	59.14	59.20	-5	660	-0.76%
2023/11/07	1	58.20	0	0.00	58.00	1	661	0.15%
2023/11/03	2	57.10	2	57.30	57.30	0	689	0.00%
2023/10/31	0.2	56.00	0	0.00	55.80	0.2	705	0.02%
2023/10/30	11	56.45	0	0.00	56.20	11	711	1.55%
2023/10/24	4	57.60	0	0.00	57.50	4	735	0.54%
2023/10/20	6	57.73	6	58.40	58.30	0	748	0.00%
2023/10/19	3	58.37	0	0.00	58.70	3	774	0.39%
2023/10/18	4	58.53	0	0.00	58.30	4	792	0.50%
2023/10/13	0	0.00	3	59.37	59.30	-3	831	-0.36%
2023/10/12	0	0.00	2	59.35	59.50	-2	835	-0.24%
2023/10/11	1	58.40	0	0.00	58.20	1	839	0.12%
2023/10/06	0	0.00	1	59.20	59.00	-1	839	-0.12%
2023/10/05	1	58.70	1	59.30	59.00	0	842	0.00%
2023/10/04	7	57.56	0	0.00	57.80	7	853	0.82%
2023/10/03	0.6	59.53	0	0.00	59.00	0.6	871	0.06%
2023/10/02	0.5	58.90	0	0.00	58.70	0.5	890	0.05%
2023/09/28	6	59.03	0	0.00	59.00	6	895	0.67%
2023/09/27	16	59.98	0	0.00	59.30	16	898	1.78%
2023/09/26	0	0.00	1	61.40	61.00	-1	880	-0.11%
2023/09/25	1	60.70	0	0.00	60.70	1	884	0.11%
2023/09/22	7	60.74	0	0.00	60.70	7	878	0.80%
2023/09/21	13	61.27	0	0.00	61.20	13	901	1.44%
2023/09/20	1	62.40	0	0.00	62.10	1	901	0.11%
2023/09/19	7	62.56	0	0.00	62.50	7	922	0.76%
2023/09/18	1	63.00	11	62.93	62.70	-10	922	-1.08%
2023/09/15	7.2	61.76	0	0.00	61.70	7.2	916	0.78%
2023/09/14	32	62.00	2	62.00	62.40	30	929	3.23%
2023/09/11	1	61.30	0	0.00	61.10	1	975	0.10%
2023/09/08	6	61.55	0	0.00	61.50	6	998	0.60%
2023/09/07	4	62.70	0	0.00	62.70	4	1,050	0.38%
2023/09/06	0	0.00	4	63.40	63.50	-4	1,069	-0.37%
2023/09/05	3	62.80	0	0.00	62.80	3	1,080	0.28%
2023/09/04	5	62.68	0	0.00	63.10	5	1,097	0.46%
2023/09/01	1	63.00	0	0.00	63.10	1	1,134	0.09%
2023/08/30	0	0.00	4	62.30	62.40	-4	1,321	-0.30%
2023/08/24	6	61.37	0	0.00	61.50	6	1,367	0.44%
2023/08/23	7.3	62.38	0	0.00	62.30	7.3	1,374	0.53%
2023/08/21	0	0.00	1	62.60	63.00	-1	1,391	-0.07%
2023/08/17	0.2	62.90	0	0.00	64.00	0.2	1,404	0.01%
2023/07/31	0.2	68.60	0	0.00	67.60	0.2	1,561	0.01%
2023/07/28	0	0.00	5	68.84	68.80	-5	1,572	-0.32%
2023/07/25	1	67.10	0	0.00	67.60	1	1,570	0.06%
2023/07/24	6	65.38	5	68.00	68.00	1	1,561	0.06%
2023/07/21	23	67.53	0	0.00	66.90	23	1,540	1.49%
2023/07/20	5	68.10	0	0.00	68.10	5	1,542	0.32%
2023/07/17	0	0.00	20	69.44	69.60	-20	1,542	-1.30%
2023/07/07	2	70.40	0	0.00	70.40	2	1,594	0.13%
2023/07/06	1	72.10	0	0.00	72.10	1	1,573	0.06%
2023/07/04	0.1	73.40	0	0.00	73.10	0.1	1,549	0.01%
2023/06/20	1	74.40	0	0.00	74.80	1	1,490	0.07%
2023/06/13	0	0.00	1	76.20	76.20	-1	1,420	-0.07%
2023/06/08	21	74.61	0	0.00	74.50	21	1,340	1.57%
2023/06/06	24	76.85	5.1	77.50	76.70	18.9	1,323	1.43%
2023/06/05	1	79.40	11	77.41	79.80	-10	1,248	-0.80%
2023/05/31	1	73.50	0	0.00	73.50	1	1,144	0.09%
2023/05/30	2	73.30	0	0.00	73.30	2	1,142	0.18%
2023/05/29	0	0.00	1	75.40	75.40	-1	1,138	-0.09%
2023/05/26	1.2	74.74	1	75.60	74.40	0.2	1,118	0.01%
2023/05/25	0	0.00	5	75.30	75.30	-5	1,113	-0.45%
2023/05/24	1	75.50	1	75.80	75.60	0	1,114	0.00%
2023/05/22	6	75.80	1	75.30	76.00	5	1,126	0.44%
2023/05/19	1	75.30	0	0.00	75.00	1	1,136	0.09%
2023/05/18	0	0.00	1	74.90	75.30	-1	1,162	-0.09%
2023/05/16	1	74.10	0	0.00	74.10	1	1,126	0.09%
2023/05/12	1	74.30	0	0.00	74.40	1	1,110	0.09%
2023/05/11	0.1	75.60	1	77.00	75.10	-0.9	1,101	-0.08%
2023/05/10	0.2	76.50	0	0.00	76.60	0.2	1,108	0.01%
2023/05/09	1.2	76.94	0.5	76.50	76.50	0.7	1,111	0.06%
2023/05/08	2.2	76.22	2.5	76.88	77.50	-0.4	1,121	-0.03%
2023/05/05	19	77.64	0	0.00	77.10	19	1,086	1.75%
2023/05/04	22	78.15	0	0.00	78.80	22	1,070	2.06%
2023/04/26	18	78.68	5	79.30	79.30	13	1,102	1.18%
2023/04/24	4	80.50	0	0.00	80.50	4	1,119	0.36%
2023/04/19	1	82.60	0	0.00	82.20	1	1,145	0.09%
2023/04/17	0.1	83.20	0	0.00	82.70	0.1	1,217	0.01%
2023/04/13	20	81.90	0	0.00	82.60	20	1,215	1.65%
2023/03/31	2	81.90	0	0.00	82.00	2	1,256	0.16%
2023/03/28	7	82.00	0	0.00	81.90	7	1,293	0.54%
2023/03/27	1	82.90	0	0.00	82.80	1	1,301	0.08%
2023/03/20	4	81.78	0	0.00	82.10	4	1,465	0.27%
2023/03/17	0.1	80.90	0	0.00	82.00	0.1	1,463	0.01%
2023/03/16	0.1	80.10	0	0.00	79.90	0.1	1,465	0.01%
2023/03/10	3.1	82.52	0	0.00	82.40	3.1	1,505	0.21%
2023/03/08	3	84.07	0	0.00	84.30	3	1,539	0.19%
2023/03/07	3	84.87	0	0.00	85.00	3	1,542	0.19%
2023/03/06	8	85.50	0	0.00	85.50	8	1,540	0.52%
2023/03/02	1	84.50	0	0.00	84.10	1	1,555	0.06%
2023/03/01	1	84.70	0	0.00	84.50	1	1,559	0.06%
2023/02/24	0.1	86.30	0	0.00	86.50	0.1	1,575	0.01%
2023/02/14	0	0.00	9	85.20	85.40	-9	1,773	-0.51%
2023/02/09	0.1	86.30	0	0.00	86.20	0.1	1,991	0.01%
2023/02/07	1	85.70	0	0.00	85.60	1	2,161	0.05%
2023/02/01	2.1	84.70	0	0.00	85.10	2.1	2,140	0.10%
2023/01/30	0.2	83.40	0	0.00	83.40	0.2	2,112	0.01%
2023/01/16	0.1	81.60	0	0.00	81.70	0.1	2,139	0.01%
2023/01/13	0.1	82.00	0	0.00	81.50	0.1	2,163	0.00%
2023/01/12	0.2	82.05	0	0.00	81.30	0.2	2,209	0.01%
2023/01/11	0.1	83.50	0	0.00	82.70	0.1	2,245	0.01%
2023/01/10	8	82.96	0	0.00	82.90	8	2,256	0.35%
2023/01/09	4.2	83.61	2	83.90	83.80	2.2	2,275	0.10%
2023/01/06	0.1	82.95	0	0.00	83.90	0.1	2,282	0.01%
2023/01/04	1	85.30	1	86.30	86.00	0	2,202	0.00%
2022/12/30	5	88.84	0	0.00	88.00	5	2,266	0.22%
2022/12/28	0.1	90.70	0	0.00	89.30	0.1	2,275	0.00%
2022/12/23	0.1	92.30	0	0.00	93.30	0.1	2,347	0.00%
2022/12/21	0.1	92.00	0	0.00	93.40	0.1	2,428	0.00%
2022/12/20	0	0.00	19	94.13	93.30	-19	2,459	-0.77%
2022/12/16	0	0.00	5	94.58	94.90	-5	2,579	-0.19%
2022/12/15	3	93.93	3	96.17	93.50	0	2,550	0.00%
2022/12/12	0	0.00	5	91.56	91.40	-5	2,429	-0.21%
2022/12/09	0	0.00	2	90.20	89.70	-2	2,421	-0.08%
2022/12/06	0	0.00	10	92.00	91.70	-10	2,420	-0.41%
2022/12/02	5	91.20	0	0.00	91.30	5	2,384	0.21%
2022/12/01	1	89.60	1	90.30	90.90	0	2,370	0.00%
2022/11/17	1	89.60	1	89.60	89.20	0	2,153	0.00%
2022/11/15	22	88.01	0	0.00	87.80	22	2,185	1.01%
2022/11/14	0	0.00	1	87.40	87.60	-1	2,285	-0.04%
2022/11/11	3	89.67	30	87.30	86.70	-27	2,271	-1.19%
2022/11/10	0	0.00	20	87.06	87.40	-20	2,225	-0.90%
2022/11/09	0	0.00	2	88.00	87.00	-2	2,211	-0.09%
2022/11/07	22	86.47	3	85.83	85.70	19	2,137	0.89%
2022/11/04	12	83.48	2	85.60	85.00	10	2,025	0.49%
2022/10/27	10	80.48	1	80.40	80.20	9	1,778	0.51%
2022/10/26	1	80.90	148	79.45	79.10	-147	1,782	-8.25%	大賣/鉅額交易
2022/10/25	1	82.00	163	81.88	80.50	-162	1,768	-9.16%	大賣/鉅額交易
2022/10/24	320	82.82	2	82.95	82.00	318	1,762	18.05%	大買/鉅額交易
2022/10/21	2	82.25	2	82.75	81.60	0	1,741	0.00%
2022/10/20	2	83.45	0	0.00	82.10	2	1,712	0.12%
2022/10/18	0	0.00	8	82.33	82.70	-8	1,591	-0.50%
2022/10/14	1	80.60	2	81.45	81.60	-1	1,530	-0.07%
2022/10/12	2	79.00	7	80.06	79.60	-5	1,480	-0.34%
2022/10/11	0	0.00	1	79.90	79.60	-1	1,466	-0.07%
2022/10/07	1	84.70	0	0.00	84.70	1	1,428	0.07%
2022/10/06	3	82.90	8	82.59	82.80	-5	1,358	-0.37%
2022/10/05	0	0.00	11	81.89	81.80	-11	1,349	-0.82%
2022/10/04	0	0.00	6	81.58	81.70	-6	1,348	-0.45%
2022/10/03	0	0.00	7	79.40	79.50	-7	1,340	-0.52%
2022/09/30	0	0.00	30	73.64	76.60	-30	1,317	-2.28%
2022/09/29	6	75.18	6	76.08	76.00	0	1,305	0.00%
2022/09/28	63	76.90	10	75.00	74.80	53	1,294	4.09%
2022/09/27	20	82.60	10	82.31	82.30	10	1,232	0.81%
2022/09/26	0	0.00	0.5	81.23	79.10	-0.5	1,199	-0.04%
2022/09/19	8	79.09	0	0.00	79.00	8	1,077	0.74%
2022/09/15	0	0.00	5	81.20	81.20	-5	1,071	-0.47%
2022/09/14	5	79.58	0	0.00	80.30	5	1,078	0.46%
2022/09/13	0	0.00	5	81.30	81.30	-5	1,077	-0.46%
2022/09/08	0	0.00	4	80.20	80.20	-4	1,102	-0.36%
2022/09/06	0.1	78.50	0	0.00	78.10	0.1	1,123	0.01%
2022/09/05	0.1	78.00	0	0.00	77.50	0.1	1,119	0.01%
2022/08/31	0	0.00	4	80.83	80.60	-4	1,103	-0.36%
2022/08/29	16	79.71	0	0.00	79.20	16	1,092	1.46%
2022/08/26	0	0.00	3	81.80	81.50	-3	1,090	-0.28%
2022/08/24	8	80.33	0	0.00	80.50	8	1,079	0.74%
2022/08/23	5	80.12	3	81.27	81.50	2	1,097	0.18%
2022/08/19	3	81.87	29	81.21	83.60	-26	1,037	-2.51%
2022/08/18	0.1	76.70	0	0.00	76.60	0.1	924	0.01%
2022/08/03	0	0.00	9	75.30	74.90	-9	962	-0.93%
2022/08/02	39	75.87	30	75.02	75.00	9	998	0.90%
2022/07/29	0	0.00	4	78.55	78.10	-4	1,007	-0.40%
2022/07/27	4	76.80	0	0.00	77.60	4	992	0.40%
2022/07/11	0	0.00	2	74.25	74.50	-2	991	-0.20%
2022/07/08	2	72.00	0	0.00	72.50	2	979	0.20%
2022/07/05	2	71.00	2	72.30	72.60	0	950	0.00%
2022/06/30	0	0.00	4	77.00	76.50	-4	941	-0.42%
2022/06/24	4	77.35	0	0.00	77.80	4	972	0.41%
2022/06/22	2	77.50	0	0.00	75.90	2	986	0.20%
2022/06/21	3	78.23	0	0.00	79.10	3	979	0.31%
2022/06/10	5	87.40	0	0.00	87.00	5	978	0.51%
2022/06/08	5	87.40	0	0.00	87.20	5	991	0.50%
2022/06/01	14	88.59	0	0.00	88.10	14	1,104	1.27%
2022/05/31	0	0.00	0.5	88.31	90.90	-0.5	1,086	-0.05%
2022/05/27	0	0.00	12	89.20	89.00	-12	1,018	-1.18%
2022/05/19	5	83.20	5	84.00	84.00	0	1,075	0.00%
2022/05/18	12	84.54	0	0.00	84.50	12	1,075	1.12%
2022/05/17	4	83.40	0	0.00	84.00	4	1,070	0.37%
2022/05/13	0.2	81.70	0	0.00	82.20	0.2	1,063	0.02%
2022/05/12	0.2	81.50	1	80.60	80.60	-0.8	1,057	-0.08%
2022/05/11	0.1	84.00	3	83.50	83.40	-2.9	1,045	-0.28%
2022/05/10	1	86.30	1	86.80	86.50	0	1,023	0.00%
2022/05/03	0	0.00	3	93.00	93.00	-3	987	-0.30%
2022/04/25	5	92.78	0	0.00	92.40	5	1,007	0.50%
2022/04/21	1	97.00	0	0.00	96.40	1	1,026	0.10%
2022/04/19	0	0.00	0.1	94.80	96.20	-0.1	1,037	-0.01%
2022/04/18	0	0.00	0.1	94.07	93.90	-0.1	1,034	-0.01%
2022/04/14	0	0.00	3	94.57	94.20	-3	1,070	-0.28%
2022/04/07	0	0.00	6	97.13	96.70	-6	1,160	-0.52%
2022/04/01	0	0.00	11	96.61	97.50	-11	1,151	-0.96%
2022/03/31	0	0.00	13	96.20	95.90	-13	1,155	-1.13%
2022/03/30	0	0.00	1	97.00	97.00	-1	1,162	-0.09%
2022/03/28	0	0.00	6	95.30	95.50	-6	1,166	-0.51%
2022/03/24	0	0.00	7	96.60	96.50	-7	1,227	-0.57%
2022/03/18	0	0.00	1	93.80	93.10	-1	1,230	-0.08%
2022/03/15	3	90.27	2	90.40	90.20	1	1,261	0.08%
2022/03/14	6	92.60	28.1	92.32	92.30	-22.1	1,249	-1.77%
2022/03/10	0	0.00	30	93.90	94.00	-30	1,270	-2.36%
2022/03/08	40	94.20	10.1	93.15	94.10	29.9	1,259	2.37%
2022/03/07	0	0.00	8	91.35	91.50	-8	1,247	-0.64%
2022/03/03	0	0.00	8	91.10	91.00	-8	1,229	-0.65%
2022/03/01	10	89.84	10	90.56	90.60	0	1,249	0.00%
2022/02/25	30	88.85	0	0.00	90.00	30	1,244	2.41%
2022/02/23	18.1	91.45	0	0.00	91.30	18.1	1,208	1.50%
2022/02/22	4	91.78	0	0.00	91.80	4	1,244	0.32%
2022/02/21	1	93.40	0	0.00	93.10	1	1,249	0.08%
2022/02/18	0.1	93.00	0	0.00	92.90	0.1	1,270	0.01%
2022/02/17	16.1	93.50	0	0.00	93.40	16.1	1,283	1.25%
2022/02/15	5	93.00	0	0.00	92.60	5	1,302	0.38%
2022/02/14	10	93.04	0	0.00	93.10	10	1,314	0.76%
2022/02/11	43.1	95.37	1	95.30	95.10	42.1	1,314	3.20%
2022/02/10	1.2	99.00	0	0.00	98.50	1.2	1,315	0.09%
2022/02/09	1	97.80	0	0.00	97.90	1	1,353	0.07%
2022/01/26	15.2	95.15	1	96.40	95.10	14.2	1,414	1.00%
2022/01/24	0	0.00	1	97.20	96.60	-1	1,433	-0.07%
2022/01/18	0	0.00	2	100.50	100.50	-2	1,461	-0.14%
2022/01/17	1	98.60	0	0.00	100.50	1	1,459	0.07%
2022/01/14	4	98.20	1	97.90	98.30	3	1,460	0.21%
2022/01/13	0	0.00	1	101.00	100.50	-1	1,437	-0.07%
2022/01/12	0	0.00	1	100.50	100.00	-1	1,436	-0.07%
2022/01/03	0.1	102.00	0	0.00	101.50	0.1	1,336	0.01%
2021/12/29	0	0.00	1	102.50	102.00	-1	1,336	-0.07%
2021/12/27	11	102.95	2	102.75	102.50	9	1,330	0.68%
2021/12/23	0	0.00	1	102.50	102.50	-1	1,322	-0.08%
2021/12/22	2	102.50	2	103.50	102.50	0	1,334	0.00%
2021/12/21	3.1	106.02	1	107.00	105.00	2.1	1,320	0.16%
2021/12/17	0	0.00	1	103.50	103.50	-1	1,249	-0.08%
2021/12/13	3	101.83	2	102.00	101.00	1	1,231	0.08%
2021/12/09	0	0.00	1	104.50	103.50	-1	1,231	-0.08%
2021/12/03	0	0.00	0.2	104.00	104.50	-0.2	1,209	-0.02%
2021/12/02	0.2	104.00	2.1	104.07	104.50	-1.9	1,218	-0.15%
2021/12/01	2.1	103.00	0	0.00	104.50	2.1	1,199	0.17%
2021/11/29	1	97.00	0	0.00	98.70	1	1,177	0.08%
2021/11/25	0	0.00	0	102.00	101.00	0	1,179	0.00%
2021/11/24	0	0.00	0	101.50	101.00	0	1,168	0.00%
2021/11/23	0	0.00	1	101.50	101.50	-1	1,166	-0.09%
2021/11/22	0.1	101.50	2	103.50	103.50	-2	1,165	-0.17%
2021/11/19	6	104.58	2	106.25	103.50	4	1,161	0.35%
2021/11/18	0	0.00	0.4	102.95	101.50	-0.4	1,121	-0.04%
2021/11/17	0.4	101.57	5	102.01	102.00	-4.6	1,121	-0.41%
2021/11/15	5	102.50	0.1	103.00	102.50	4.9	1,133	0.43%
2021/11/12	0.1	100.50	0	102.00	101.00	0.1	1,142	0.01%
2021/11/11	2	100.45	0	0.00	99.90	2	1,160	0.17%
2021/11/10	0	0.00	15	100.50	99.50	-15	1,187	-1.26%
2021/11/09	1	101.50	0	0.00	100.00	1	1,220	0.08%
2021/11/08	19	99.19	5	100.00	101.50	14	1,306	1.07%
2021/11/05	1	96.50	0	0.00	97.70	1	1,292	0.08%
2021/11/03	1	99.00	0	0.00	98.20	1	1,304	0.08%
2021/10/29	1	96.90	0	0.00	97.10	1	1,294	0.08%
2021/10/14	1	91.20	1	93.50	91.70	0	1,620	0.00%
2021/10/08	0	0.00	4	95.00	94.70	-4	1,741	-0.23%
2021/10/06	4	91.35	0	0.00	91.30	4	1,995	0.20%
2021/10/05	0	0.00	1	93.40	93.90	-1	2,022	-0.05%
2021/09/30	0	0.00	5	95.78	95.30	-5	2,105	-0.24%
2021/09/29	5	94.50	0	0.00	94.50	5	2,159	0.23%
2021/09/24	0	0.00	4	100.00	99.80	-4	2,338	-0.17%
2021/09/23	4	98.60	0	0.00	98.60	4	2,605	0.15%
2021/09/16	0	0.00	5	100.00	100.50	-5	3,004	-0.17%
2021/09/15	5	99.30	1	99.60	99.30	4	3,067	0.13%
2021/09/13	3	100.17	2	100.50	100.00	1	3,156	0.03%
2021/09/10	0	0.00	9	102.00	102.00	-9	3,188	-0.28%
2021/09/08	9	101.11	1	101.50	100.50	8	3,294	0.24%
2021/09/07	1	104.00	0	0.00	103.50	1	3,305	0.03%
2021/09/06	0	0.00	0.8	109.12	106.00	-0.8	3,315	-0.02%
2021/09/03	0.8	108.50	0	0.00	108.50	0.8	3,328	0.02%
2021/09/02	0	0.00	0.1	110.00	108.00	-0.1	3,340	0.00%
2021/09/01	0.1	110.00	0	0.00	110.50	0.1	3,347	0.00%
2021/08/24	0	0.00	5	107.50	108.00	-5	3,832	-0.13%
2021/08/20	1	101.50	1	103.00	103.50	0	3,873	0.00%
2021/08/19	0	0.00	2	102.00	101.50	-2	3,890	-0.05%
2021/08/17	9	104.72	0	0.00	104.00	9	3,907	0.23%
2021/08/16	0	0.00	0.1	110.50	107.50	-0.1	3,914	0.00%
2021/08/13	2.1	113.35	0.3	112.83	112.00	1.8	3,897	0.05%
2021/08/12	2.3	115.07	4	115.00	114.00	-1.7	3,876	-0.04%
2021/08/11	0	0.00	0.1	109.50	106.50	-0.1	3,793	0.00%
2021/08/10	0.1	109.50	0	0.00	110.00	0.1	3,807	0.00%
2021/08/06	0	0.00	1	114.50	114.00	-1	3,838	-0.03%
2021/08/05	1	114.00	0	0.00	114.00	1	3,888	0.03%
2021/08/04	1	114.00	0	0.00	113.50	1	4,000	0.02%
2021/07/30	0	0.00	0.1	118.00	116.50	-0.1	4,069	0.00%
2021/07/29	1	117.00	1.3	119.00	118.50	-0.3	4,076	-0.01%
2021/07/28	0.3	114.50	1	115.00	118.00	-0.7	4,088	-0.02%
2021/07/27	7	124.14	7	120.00	120.00	0	4,106	0.00%
2021/07/23	5.1	121.52	6	122.75	121.50	-0.9	4,110	-0.02%
2021/07/22	1	121.48	7	121.50	123.00	-6	4,128	-0.15%
2021/07/21	3.1	118.08	1	120.50	117.00	2.1	4,135	0.05%
2021/07/20	1	118.50	0	0.00	118.50	1	4,137	0.02%
2021/07/15	4	123.25	9	126.72	123.00	-5	4,344	-0.12%
2021/07/14	19	128.08	10	127.85	128.00	9	4,392	0.20%
2021/07/13	0	0.00	1.1	122.59	122.50	-1.1	4,417	-0.02%
2021/07/12	10	122.80	11.5	122.39	122.00	-1.5	4,420	-0.03%
2021/07/09	0.4	122.39	0.2	121.74	121.50	0.2	4,396	0.00%
2021/07/08	0.2	123.00	2	123.00	123.00	-1.8	4,414	-0.04%
2021/07/07	1	123.38	1	122.50	121.50	0	4,409	0.00%
2021/07/06	31	124.52	33	122.53	122.00	-2	4,404	-0.05%
2021/07/05	2.1	124.77	8	125.50	125.50	-6	4,371	-0.14%
2021/07/02	7	121.14	11.6	122.52	122.00	-4.6	4,331	-0.11%
2021/07/01	9.9	124.75	47	125.19	121.50	-37.1	4,310	-0.86%
2021/06/30	61	124.27	25	123.68	123.50	36	4,217	0.85%
2021/06/29	7	120.10	16	121.53	123.50	-9.1	3,980	-0.23%
2021/06/28	0	0.00	9.6	112.07	112.50	-9.6	3,692	-0.26%
2021/06/25	10.4	113.08	34.8	113.05	114.00	-24.4	3,720	-0.66%
2021/06/24	19	112.87	16.1	111.16	111.00	2.9	3,697	0.08%
2021/06/23	4.2	110.01	5	109.76	110.00	-0.8	3,667	-0.02%
2021/06/22	3	108.68	1	108.00	108.50	2	3,669	0.05%
2021/06/21	0	0.00	4	107.00	105.50	-4	3,627	-0.11%
2021/06/18	5	107.10	24	108.38	108.50	-19	3,677	-0.52%
2021/06/17	3	106.47	5	106.00	106.50	-2	3,636	-0.06%
2021/06/16	0	0.00	3	105.67	104.50	-3	3,624	-0.08%
2021/06/11	1	105.50	11	105.55	105.50	-10	3,689	-0.27%
2021/06/10	1	104.50	1	103.50	105.00	0	3,790	0.00%
2021/06/08	8	104.25	1.7	105.94	104.00	6.3	3,912	0.16%
2021/06/07	1.7	105.91	1.2	107.28	108.00	0.5	3,962	0.01%
2021/06/04	2.2	103.77	2	104.25	102.50	0.2	4,095	0.00%
2021/06/03	3	103.67	0	0.00	103.00	3	4,345	0.07%
2021/06/02	14	104.61	33.2	108.81	104.00	-19.2	4,383	-0.44%
2021/06/01	32.2	107.01	8	107.13	108.00	24.2	4,304	0.56%
2021/05/31	0	0.00	10	99.17	98.40	-10	4,251	-0.24%
2021/05/28	13	97.64	2	97.85	97.50	11	4,222	0.26%
2021/05/27	2	100.00	1.1	100.95	100.00	1	4,226	0.02%
2021/05/26	0.1	100.50	11	100.05	101.00	-11	4,226	-0.26%
2021/05/25	1	99.60	2	100.00	99.10	-1	4,220	-0.02%
2021/05/21	0	0.00	10	94.93	94.90	-10	4,210	-0.24%
2021/05/19	1	93.60	2.3	94.43	94.60	-1.3	4,217	-0.03%
2021/05/17	20	88.79	4.7	89.65	89.10	15.3	4,222	0.36%
2021/05/14	1	94.60	0.2	94.50	93.50	0.8	4,194	0.02%
2021/05/13	0	0.00	1	90.10	93.50	-1	4,154	-0.02%
2021/05/12	44	92.98	1.9	96.70	92.30	42.1	4,101	1.03%
2021/05/11	17	107.15	2.9	103.12	102.50	14.1	3,983	0.35%
2021/05/10	17	113.76	1.2	113.92	113.00	15.8	3,907	0.40%
2021/05/07	0.2	118.50	2	117.25	117.50	-1.8	3,902	-0.05%
2021/05/06	6	116.33	1	117.50	113.50	5	3,925	0.13%
2021/05/05	2	115.75	4	116.50	116.50	-2	3,944	-0.05%
2021/05/04	10	117.35	0	0.00	116.00	10	3,955	0.25%
2021/05/03	0	0.00	1	124.50	121.00	-1	3,921	-0.03%
2021/04/29	1	123.50	0	0.00	123.50	1	3,922	0.03%
2021/04/28	3	127.00	8.2	126.26	127.00	-5.2	3,919	-0.13%
2021/04/27	6.2	127.74	0.5	127.50	127.50	5.7	3,929	0.15%
2021/04/26	4.5	122.50	3	123.50	122.50	1.5	3,878	0.04%
2021/04/23	1	123.00	1	124.50	123.00	0	3,862	0.00%
2021/04/22	1	126.00	122	127.02	123.00	-121	3,950	-3.06%	大賣/鉅額交易
2021/04/21	6	130.50	12	130.96	128.00	-6	4,004	-0.15%
2021/04/20	12	134.92	10.2	136.17	136.00	1.8	3,898	0.05%
2021/04/19	153.2	130.28	35	131.01	134.00	118.2	3,783	3.12%	大買/鉅額交易
2021/04/16	2	125.25	0	0.00	125.00	2	3,581	0.06%
2021/04/13	0	0.00	1	123.00	121.00	-1	3,775	-0.03%
2021/04/12	1	121.50	22	120.48	120.00	-21	3,879	-0.54%
2021/04/09	1	123.50	1	125.50	123.00	0	3,903	0.00%
2021/04/08	1	124.50	1	125.50	125.00	0	3,886	0.00%
2021/04/06	0	0.00	69	123.50	124.00	-69	3,883	-1.78%
2021/04/01	1	123.50	0	0.00	123.50	1	3,887	0.03%
2021/03/31	2	125.00	6	125.50	125.50	-4	3,869	-0.10%
2021/03/30	2	128.50	1	128.50	128.00	1	3,847	0.03%
2021/03/26	0	0.00	1	126.50	126.50	-1	3,788	-0.03%
2021/03/25	7	127.93	0	0.00	127.50	7	3,772	0.19%
2021/03/24	1	126.50	4	126.88	126.00	-3	3,731	-0.08%
2021/03/23	49	129.01	3	128.17	126.50	46	3,721	1.24%
2021/03/18	1	126.00	3	126.83	126.00	-2	3,640	-0.05%
2021/03/17	71	125.96	0	0.00	124.00	71	3,625	1.96%
2021/03/16	5	124.30	76	125.36	123.00	-71	3,601	-1.97%
2021/03/15	1	128.00	1	128.00	129.50	0	3,546	0.00%
2021/03/12	6	127.00	6	129.00	127.00	0	3,554	0.00%
2021/03/11	1	127.00	32	127.00	128.00	-31	3,526	-0.88%
2021/03/10	16	125.75	16.8	122.67	127.00	-0.8	3,451	-0.02%
2021/03/09	11.8	121.36	24	120.67	123.00	-12.2	3,259	-0.38%
2021/03/08	106	118.75	306	114.62	114.50	-200	3,061	-6.53%	大買/大賣/鉅額交易
2021/03/05	4	116.00	349	114.97	116.50	-345	3,109	-11.09%	大賣/鉅額交易
2021/03/04	0	0.00	516	113.53	112.50	-516	3,068	-16.82%	大賣/鉅額交易
2021/03/03	0	0.00	51.6	112.88	113.00	-51.6	3,050	-1.69%
2021/03/02	64.6	111.67	13	113.50	111.50	51.6	3,106	1.66%
2021/02/25	50	110.50	0	0.00	110.50	50	3,081	1.62%
2021/02/24	120	110.50	0	0.00	110.00	120	3,104	3.86%	大買/鉅額交易
2021/02/23	100	111.35	0	115.00	112.00	100	3,110	3.21%
2021/02/22	140	110.89	71	112.69	113.00	69	3,100	2.23%	大買/
2021/02/19	20	109.00	20	110.00	109.50	0	3,087	0.00%
2021/02/18	320	110.12	0	0.00	109.50	320	3,109	10.29%	大買/鉅額交易
2021/02/05	22	112.55	1	114.00	112.50	21	3,114	0.67%
2021/02/04	21	112.50	0	0.00	112.50	21	3,127	0.67%
2021/02/03	11	112.00	0	0.00	112.00	11	3,145	0.35%
2021/02/02	50	112.80	0	0.00	112.50	50	3,182	1.57%
2021/01/29	81	113.59	1	113.50	112.50	80	3,301	2.42%
2021/01/28	50	115.50	84	116.73	115.50	-34	3,295	-1.03%
2021/01/27	0	0.00	26	119.04	118.50	-26	3,314	-0.78%
2021/01/26	0	0.00	227	117.11	115.50	-227	3,302	-6.87%	大賣/鉅額交易
2021/01/25	0	0.00	5	117.50	116.50	-5	3,325	-0.15%
2021/01/20	10	112.50	4	114.50	112.50	6	3,354	0.18%
2021/01/19	4	119.38	32	118.91	117.50	-28	3,320	-0.84%
2021/01/18	22	117.09	30	118.33	119.00	-8	3,310	-0.24%
2021/01/15	12	120.92	284	119.04	118.50	-272	3,295	-8.25%	大賣/鉅額交易
2021/01/14	4	122.11	417	123.16	124.50	-413	3,177	-13.00%	大賣/鉅額交易
2021/01/13	0	0.00	1	119.00	119.50	-1	3,025	-0.03%
2021/01/11	5	118.50	3	118.50	119.00	2	3,012	0.07%
2021/01/08	20	118.00	2	118.25	117.50	18	2,992	0.60%
2021/01/07	31	119.02	0	0.00	119.00	31	2,966	1.04%
2021/01/06	15	120.70	16	123.22	119.50	-1	2,952	-0.03%
2021/01/05	9	120.94	189	120.84	121.50	-180	2,760	-6.52%	大賣/鉅額交易
2021/01/04	2	117.50	1	117.00	117.50	1	2,677	0.04%
2020/12/30	1	114.50	0	0.00	114.50	1	2,644	0.04%
2020/12/29	1	115.00	1	114.00	114.00	0	2,654	0.00%
2020/12/28	20	115.00	1	114.50	114.50	19	2,635	0.72%
2020/12/25	0	0.00	1	114.00	114.00	-1	2,621	-0.04%
2020/12/24	0	0.00	1	113.50	113.00	-1	2,621	-0.04%
2020/12/23	1	111.50	1	112.00	112.00	0	2,620	0.00%
2020/12/22	1	114.00	1	114.00	111.00	0	2,664	0.00%
2020/12/18	0	0.00	1	111.00	111.00	-1	2,722	-0.04%
2020/12/15	50	109.50	10	109.50	109.00	40	2,757	1.45%
2020/12/14	0	0.00	1	112.50	112.00	-1	2,793	-0.04%
2020/12/11	0	0.00	2	113.25	112.50	-2	2,815	-0.07%
2020/12/09	5	116.60	3	117.50	116.50	2	2,928	0.07%
2020/12/07	1	118.50	1	118.50	118.50	0	2,859	0.00%
2020/12/04	0	0.00	1	115.50	115.50	-1	2,824	-0.04%
2020/12/03	5	117.00	9	118.44	116.50	-4	2,823	-0.14%
2020/12/02	8	119.06	2	119.25	118.50	6	2,858	0.21%
2020/12/01	4	117.13	1	117.50	118.00	3	2,921	0.10%
2020/11/30	42	114.83	1	115.00	113.50	41	2,918	1.41%
2020/11/27	130	115.54	1	115.00	116.00	129	3,064	4.21%	大買/鉅額交易
2020/11/26	143	114.02	1	112.50	115.00	142	3,599	3.95%	大買/鉅額交易
2020/11/25	90	111.17	0	0.00	110.50	90	3,624	2.48%
2020/11/24	50	111.30	0	0.00	111.50	50	3,761	1.33%
2020/11/23	40	111.25	0	0.00	111.00	40	3,819	1.05%
2020/11/20	180	111.08	1	111.00	110.00	179	3,816	4.69%	大買/鉅額交易
2020/11/19	2	109.25	3	109.33	109.50	-1	3,830	-0.03%
2020/11/18	100	110.35	0	0.00	110.00	100	3,880	2.58%
2020/11/17	91	111.21	1	110.50	110.00	90	3,976	2.26%
2020/11/16	32	109.53	0	0.00	109.50	32	4,141	0.77%
2020/11/13	2	107.50	1.2	107.29	108.00	0.8	4,365	0.02%
2020/11/12	6.2	110.02	0	0.00	109.50	6.2	4,444	0.14%
2020/11/11	20	111.00	0	0.00	111.00	20	4,484	0.45%
2020/11/09	82	111.98	1	111.00	111.00	81	4,731	1.71%
2020/11/06	87	116.39	50	115.30	114.50	37	4,700	0.79%
2020/11/05	30	116.50	0	0.00	117.00	30	4,779	0.63%
2020/11/04	57	116.50	57	116.65	117.00	0	4,942	0.00%
2020/11/03	19	113.61	61.2	114.44	115.00	-42.2	5,394	-0.78%
2020/11/02	89.2	110.25	1	110.50	110.50	88.2	5,623	1.57%
2020/10/30	49	116.24	54	114.57	113.50	-5	5,708	-0.09%
2020/10/29	30	117.50	60	116.00	117.50	-30	5,778	-0.52%
2020/10/28	14	118.07	1	116.50	116.50	13	5,863	0.22%
2020/10/27	4	120.50	2	120.00	119.50	2	6,171	0.03%
2020/10/26	1	120.50	1	120.00	120.00	0	6,258	0.00%
2020/10/22	0	0.00	35	121.51	122.00	-35	6,686	-0.52%
2020/10/14	2	124.00	1	125.00	122.50	1	9,184	0.01%
2020/10/13	0	0.00	1	121.50	122.00	-1	9,417	-0.01%
2020/10/12	4	121.38	4	122.25	122.50	0	9,860	0.00%
2020/10/08	1	126.00	0	0.00	125.00	1	9,995	0.01%
2020/10/06	1	127.00	0	0.00	127.50	1	10,192	0.01%
2020/09/28	1	124.50	0	0.00	125.00	1	10,511	0.01%
2020/09/25	31	118.82	51	120.52	122.00	-20	10,639	-0.19%
2020/09/24	7	123.43	2	125.50	122.50	5	10,775	0.05%
2020/09/23	22	128.66	0	0.00	128.50	22	10,755	0.20%
2020/09/22	158	129.75	3	128.67	129.50	155	10,872	1.43%	大買/鉅額交易
2020/09/21	1	131.50	191	131.11	130.50	-190	10,890	-1.74%	大賣/鉅額交易
2020/09/18	9	133.67	8	134.50	133.50	1	10,911	0.01%
2020/09/17	17	134.38	200	135.67	134.00	-183	10,952	-1.67%	大賣/鉅額交易
2020/09/15	11	135.36	30	134.22	134.00	-19	10,929	-0.17%
2020/09/14	12	129.17	23	130.67	131.50	-11	10,917	-0.10%
2020/09/11	70	130.14	2	129.00	129.50	68	10,981	0.62%
2020/09/10	2	131.50	0	0.00	130.50	2	11,090	0.02%
2020/09/09	43	130.36	13	131.27	131.50	30	11,193	0.27%
2020/09/08	130	131.00	0	0.00	130.00	130	11,225	1.16%	大買/鉅額交易
2020/09/07	143	132.06	3	133.67	131.50	140	11,287	1.24%	大買/鉅額交易
2020/09/04	150	130.17	192	133.94	135.00	-42	11,405	-0.37%	大買/大賣/
2020/09/03	72	133.24	44	134.38	131.50	28	11,350	0.25%
2020/09/02	193	134.51	3	134.17	134.00	190	11,328	1.68%	大買/鉅額交易
2020/09/01	167	136.98	271	136.88	137.50	-104	11,275	-0.92%	大買/大賣/鉅額交易
2020/08/31	142	129.01	0	0.00	130.00	142	10,796	1.32%	大買/鉅額交易
2020/08/28	26	131.50	28	129.30	131.50	-2	10,889	-0.02%
2020/08/27	0	0.00	570	125.43	126.00	-570	10,962	-5.20%	大賣/鉅額交易
2020/08/26	140	124.36	1	124.50	124.50	139	11,319	1.23%	大買/鉅額交易
2020/08/25	60	123.25	71	125.11	126.00	-11	11,620	-0.09%
2020/08/24	100	120.05	101	122.17	122.50	-1	11,772	-0.01%	大賣/
2020/08/21	12	119.08	10	121.50	121.50	2	11,874	0.02%
2020/08/20	41	117.63	2	115.50	116.00	39	11,894	0.33%
2020/08/19	315	123.40	6	127.75	122.50	309	11,893	2.60%	大買/鉅額交易
2020/08/18	92	129.98	62	130.53	129.00	30	12,032	0.25%
2020/08/17	1	134.00	30	135.00	134.50	-29	12,393	-0.23%
2020/08/14	92	136.95	2	137.00	135.00	90	12,593	0.71%
2020/08/13	1	133.50	360	133.14	133.50	-359	12,455	-2.88%	大賣/鉅額交易
2020/08/12	1	133.50	141	132.93	132.50	-140	12,325	-1.14%	大賣/鉅額交易
2020/08/11	99	130.84	5	132.80	131.50	94	12,285	0.77%
2020/08/10	105	131.00	5	132.20	132.00	100	12,368	0.81%	大買/
2020/08/07	312	132.11	15	136.33	129.50	297	12,267	2.42%	大買/鉅額交易
2020/08/06	8	130.50	18	130.72	133.50	-10	11,784	-0.08%
2020/08/05	1	137.50	14	135.50	136.00	-13	11,551	-0.11%
2020/08/04	70	131.93	110	134.12	135.50	-40	11,474	-0.35%	大賣/
2020/08/03	44	134.19	4	135.50	133.50	40	11,398	0.35%
2020/07/31	18	136.22	43	136.51	137.50	-25	11,367	-0.22%
2020/07/30	92	130.06	211	131.14	132.00	-119	11,039	-1.08%	大賣/鉅額交易
2020/07/29	30	129.60	22	132.30	131.00	8	10,973	0.07%
2020/07/28	155	130.82	17	136.47	128.50	138	10,858	1.27%	大買/鉅額交易
2020/07/27	7	135.71	25	133.74	134.50	-18	10,603	-0.17%
2020/07/24	14	135.89	6	139.67	134.00	8	10,429	0.08%
2020/07/23	11	137.45	11	138.32	139.50	0	10,057	0.00%
2020/07/22	62	137.36	24	136.29	136.50	38	9,822	0.39%
2020/07/21	21	120.93	34	125.97	130.00	-13	8,920	-0.15%
2020/07/20	10	119.50	27	120.37	118.50	-17	8,419	-0.20%
2020/07/17	52	119.71	53	121.62	118.00	-1	8,331	-0.01%
2020/07/16	13	119.35	707.3	119.38	122.00	-694.3	8,114	-8.56%	大賣/鉅額交易
2020/07/15	31	114.05	58.2	116.25	115.50	-27.2	7,685	-0.35%
2020/07/14	164	112.83	0	0.00	112.50	164	7,591	2.16%	大買/鉅額交易
2020/07/13	60	117.50	160	118.19	117.50	-100	7,548	-1.32%	大賣/
2020/07/10	110	112.82	0	0.00	111.50	110	7,434	1.48%	大買/鉅額交易
2020/07/09	111	115.77	0	0.00	115.00	111	7,393	1.50%	大買/鉅額交易
2020/07/08	67	115.99	24	116.92	116.50	43	7,346	0.59%
2020/07/07	435	116.88	9	116.11	115.00	426	7,287	5.85%	大買/鉅額交易
2020/07/06	3	122.00	419	120.08	119.50	-416	7,182	-5.79%	大賣/鉅額交易
2020/07/03	14	119.96	297	119.60	120.00	-283	7,072	-4.00%	大賣/鉅額交易
2020/07/02	2	115.25	2	115.25	115.50	0	6,943	0.00%
2020/07/01	6	115.25	103	117.41	116.00	-97	6,917	-1.40%	大賣/
2020/06/29	146	110.61	0	0.00	110.00	146	6,779	2.15%	大買/鉅額交易
2020/06/24	61	110.85	47	111.00	112.00	14	6,751	0.21%
2020/06/23	2	110.50	2	111.00	109.50	0	6,751	0.00%
2020/06/22	11	109.45	0	0.00	110.50	11	6,764	0.16%
2020/06/19	62	111.52	1	112.50	111.00	61	6,750	0.90%
2020/06/18	5	111.60	5	112.00	114.00	0	6,698	0.00%
2020/06/17	74	109.31	3	109.50	108.50	71	6,578	1.08%
2020/06/16	137.2	111.12	51	109.01	111.00	86.2	6,491	1.33%	大買/
2020/06/15	2	112.25	1	114.50	111.50	1	6,449	0.02%
2020/06/12	203	111.94	12	110.50	112.00	191	6,411	2.98%	大買/鉅額交易
2020/06/11	87	113.37	52	114.31	113.00	35	6,364	0.55%
2020/06/10	33	119.92	4	120.13	119.50	29	6,260	0.46%
2020/06/09	58.3	120.32	18	120.72	121.50	40.3	6,260	0.64%
2020/06/08	59	121.73	27	122.06	121.00	32	6,264	0.51%
2020/06/05	52	122.57	104	122.42	121.50	-52	6,155	-0.84%	大賣/
2020/06/04	98	120.74	51	120.55	120.50	47	6,077	0.77%
2020/06/03	14	124.50	0	0.00	124.50	14	5,954	0.24%
2020/06/02	43	120.30	20	120.15	123.00	23	5,747	0.40%
2020/06/01	110	117.15	81	118.17	116.00	29	5,326	0.54%	大買/
2020/05/29	108	112.82	103	113.78	113.50	5	5,002	0.10%	大買/大賣/
2020/05/28	36	112.17	24	113.25	109.00	12	4,810	0.25%
2020/05/27	2	112.50	82	111.99	112.00	-80	4,665	-1.71%
2020/05/26	5	115.10	27	116.09	114.00	-22	4,554	-0.48%
2020/05/25	120	114.78	3	114.17	116.50	117	4,357	2.68%	大買/鉅額交易
2020/05/22	12	110.08	33	108.44	107.50	-21	3,983	-0.53%
2020/05/21	20	104.00	2	104.50	104.50	18	3,506	0.51%
2020/05/15	7	99.69	6	98.77	97.80	1	3,285	0.03%
2020/05/14	0	0.00	1	99.60	102.00	-1	3,105	-0.03%
2020/05/13	1	98.20	0	0.00	99.00	1	3,034	0.03%
2020/05/12	1	98.10	0	0.00	98.80	1	3,018	0.03%
2020/05/11	2	98.70	2	100.00	99.00	0	3,002	0.00%
2020/05/07	0	0.00	1	95.90	95.80	-1	2,923	-0.03%
2020/05/06	1	95.10	4	95.60	94.30	-3	2,866	-0.10%
2020/05/05	1	95.60	1	95.70	95.50	0	2,860	0.00%
2020/05/04	2	93.15	0	0.00	95.80	2	2,839	0.07%
2020/04/30	1	96.50	71	95.62	95.60	-70	2,816	-2.49%
2020/04/29	72	94.33	6	94.65	95.20	66	2,813	2.35%
2020/04/27	32	93.22	30	92.57	92.90	2	2,796	0.07%
2020/04/24	0	0.00	8	89.90	90.30	-8	2,685	-0.30%
2020/04/21	4	88.00	9	87.17	85.80	-5	2,634	-0.19%
2020/04/20	1	88.10	1	88.60	89.20	0	2,606	0.00%
2020/04/17	2	88.00	30	88.55	87.40	-28	2,588	-1.08%
2020/04/16	18	85.93	27	86.91	87.30	-9	2,506	-0.36%
2020/04/15	1	85.50	10	85.50	85.50	-9	2,469	-0.36%
2020/04/14	4	84.55	87	84.74	85.30	-83	2,460	-3.37%
2020/04/13	132	84.01	0	0.00	83.70	132	2,483	5.31%	大買/鉅額交易
2020/04/08	10	84.85	0	0.00	85.20	10	2,553	0.39%
2020/04/07	2	83.10	2	83.50	84.20	0	2,538	0.00%
2020/04/06	0	0.00	10	80.10	80.00	-10	2,505	-0.40%
2020/03/31	0	0.00	14	79.42	79.40	-14	2,615	-0.54%
2020/03/27	3	80.50	0	0.00	78.30	3	2,614	0.11%
2020/03/25	14	77.00	0	0.00	76.20	14	2,556	0.55%
2020/03/18	0	0.00	5	70.40	70.40	-5	2,483	-0.20%
2020/03/16	5	76.00	0	0.00	73.80	5	2,427	0.21%
2020/03/09	0	0.00	2	91.90	89.10	-2	2,476	-0.08%
2020/02/25	0	0.00	30	101.50	103.00	-30	2,563	-1.17%
2020/02/24	0	0.00	1	102.00	101.50	-1	2,575	-0.04%
2020/02/19	1	106.00	54	105.24	103.50	-53	2,687	-1.97%
2020/02/18	54	103.00	0	0.00	103.00	54	2,677	2.02%
2020/02/17	0	0.00	1	102.00	101.50	-1	2,705	-0.04%
2020/02/14	0	0.00	1	102.00	101.50	-1	2,749	-0.04%
2020/02/11	25	99.00	20	98.80	98.80	5	3,013	0.17%
2020/02/10	47	96.20	0	0.00	96.10	47	3,287	1.43%
2020/02/07	0	0.00	70	98.78	97.50	-70	3,404	-2.06%
2020/02/05	1	101.00	1	101.00	100.00	0	3,669	0.00%
2020/01/30	4	101.25	3	99.60	101.00	1	3,927	0.03%
2020/01/15	0	0.00	1	110.00	109.50	-1	3,989	-0.03%
2020/01/14	10	110.50	0	0.00	110.00	10	4,072	0.25%
2020/01/13	0	0.00	1	109.00	108.50	-1	4,115	-0.02%
2020/01/07	1	106.00	14	106.00	107.00	-13	4,565	-0.28%
2020/01/06	11	110.45	0	0.00	109.00	11	4,585	0.24%
2020/01/03	2	111.25	17	111.29	112.50	-15	4,574	-0.33%
2020/01/02	3	114.33	2	114.50	114.00	1	4,556	0.02%
2019/12/30	1	112.50	1	112.50	112.00	0	4,654	0.00%
2019/12/27	1	112.50	4	113.00	113.50	-3	4,644	-0.06%
2019/12/26	0	0.00	5	113.00	113.00	-5	4,617	-0.11%
2019/12/25	1	111.50	0	0.00	111.00	1	4,522	0.02%
2019/12/20	1	111.00	0	0.00	111.50	1	4,551	0.02%
2019/12/16	0	0.00	4	109.00	109.50	-4	4,607	-0.09%
2019/12/13	1	109.00	0	0.00	107.00	1	4,581	0.02%
2019/12/10	2	107.00	0	0.00	108.00	2	4,598	0.04%
2019/12/06	2	109.00	0	0.00	107.50	2	4,598	0.04%
2019/12/05	7	108.29	6	108.00	108.00	1	4,577	0.02%
2019/12/04	22	108.50	49	109.00	105.50	-27	4,551	-0.59%
2019/12/03	0	0.00	4	107.00	106.50	-4	4,388	-0.09%
2019/12/02	46	107.71	1	106.50	108.50	45	4,339	1.04%
2019/11/28	0	0.00	1	104.50	104.50	-1	4,313	-0.02%
2019/11/26	0	0.00	1	103.00	103.00	-1	4,669	-0.02%
2019/11/25	0	0.00	1	103.00	103.00	-1	4,724	-0.02%
2019/11/22	1	102.00	0	0.00	102.50	1	4,760	0.02%
2019/11/20	3	101.33	7	101.00	101.50	-4	4,856	-0.08%
2019/11/18	12	101.08	34	102.62	101.00	-22	4,930	-0.45%
2019/11/15	24	103.19	3	103.00	104.00	21	4,943	0.42%
2019/11/14	1	99.70	1	101.00	99.30	0	4,983	0.00%
2019/11/13	1	101.00	0	0.00	100.50	1	5,019	0.02%
2019/11/12	0	0.00	30	102.00	103.50	-30	5,072	-0.59%
2019/11/11	4	102.75	5	101.50	101.00	-1	5,122	-0.02%
2019/11/08	5	105.50	0	0.00	105.50	5	5,198	0.10%
2019/11/07	4	106.63	6	109.67	106.50	-2	5,292	-0.04%
2019/11/06	3	115.67	10	115.90	114.50	-7	5,073	-0.14%
2019/11/05	11	119.32	4	118.75	118.50	7	5,066	0.14%
2019/11/04	5	120.10	4	120.13	119.00	1	5,250	0.02%
2019/11/01	1	117.50	3	116.50	117.50	-2	5,159	-0.04%
2019/10/31	0	0.00	1	115.50	114.50	-1	5,222	-0.02%
2019/10/30	31	115.52	0	0.00	115.50	31	5,380	0.58%
2019/10/29	5	116.30	9	117.22	114.50	-4	5,524	-0.07%
2019/10/28	4	114.88	3	114.00	114.00	1	5,422	0.02%
2019/10/25	4	115.50	0	0.00	113.50	4	5,410	0.07%
2019/10/24	20	113.50	1	115.00	115.00	19	5,457	0.35%
2019/10/23	1	113.00	1	114.50	112.50	0	5,474	0.00%
2019/10/22	59	116.40	22	115.00	114.00	37	5,482	0.67%
2019/10/21	0	0.00	16	111.59	114.00	-16	5,434	-0.29%
2019/10/18	1	113.50	15	113.50	114.50	-14	5,426	-0.26%
2019/10/17	1	112.50	5	113.40	114.00	-4	5,422	-0.07%
2019/10/16	1	112.50	7	114.21	112.50	-6	5,468	-0.11%
2019/10/15	33	114.95	5	113.50	115.50	28	5,395	0.52%
2019/10/14	7	109.36	0	0.00	109.50	7	5,187	0.13%
2019/10/09	2	107.00	1	106.00	107.00	1	5,140	0.02%
2019/10/08	1	108.00	3	106.50	106.50	-2	5,135	-0.04%
2019/10/07	7	109.29	5	109.90	108.50	2	5,158	0.04%
2019/10/04	3	110.83	4	109.63	110.50	-1	5,126	-0.02%
2019/10/02	0	0.00	3	106.17	106.50	-3	5,069	-0.06%
2019/10/01	0	0.00	1	105.00	106.00	-1	5,084	-0.02%
2019/09/27	4	106.25	4	105.00	104.50	0	5,162	0.00%
2019/09/25	2	108.50	0	0.00	108.50	2	5,527	0.04%
2019/09/24	1	109.00	2	109.75	109.50	-1	5,571	-0.02%
2019/09/23	4	110.00	0	0.00	110.00	4	5,574	0.07%
2019/09/20	5	109.40	5	110.80	110.00	0	5,569	0.00%
2019/09/19	1	108.00	1	107.50	107.50	0	5,471	0.00%
2019/09/18	1	109.00	1	109.00	108.00	0	5,468	0.00%
2019/09/17	1	107.50	0	0.00	108.00	1	5,495	0.02%
2019/09/16	1	107.00	0	0.00	107.00	1	5,517	0.02%
2019/09/12	6	107.58	0	0.00	107.50	6	5,548	0.11%
2019/09/11	0	0.00	1	107.00	107.00	-1	5,573	-0.02%
2019/09/10	0	0.00	1	106.50	107.00	-1	5,597	-0.02%
2019/09/09	1	106.00	2	107.50	106.50	-1	5,605	-0.02%
2019/09/06	3	107.00	3	106.83	106.00	0	5,599	0.00%
2019/09/05	0	0.00	22	105.95	105.50	-22	5,584	-0.39%
2019/09/04	1	105.00	2	105.00	105.00	-1	5,594	-0.02%
2019/09/03	1	104.50	1	105.00	104.50	0	5,692	0.00%
2019/09/02	2	104.00	0	0.00	105.50	2	5,694	0.04%
2019/08/30	0	0.00	1	103.50	103.00	-1	5,693	-0.02%
2019/08/29	26	104.75	7	107.07	102.00	19	5,648	0.34%
2019/08/28	1	111.00	2	112.50	111.00	-1	5,357	-0.02%
2019/08/27	0	0.00	10	114.00	113.00	-10	5,333	-0.19%
2019/08/26	0	0.00	101	112.00	111.50	-101	5,369	-1.88%	大賣/鉅額交易
2019/08/23	50	117.00	3	115.50	115.50	47	5,506	0.85%
2019/08/22	2	116.50	2	116.00	115.00	0	5,504	0.00%
2019/08/21	1	116.00	2	116.50	117.00	-1	5,455	-0.02%
2019/08/20	7	117.86	15	116.33	115.00	-8	5,406	-0.15%
2019/08/19	2	117.50	23	117.02	117.50	-21	5,331	-0.39%
2019/08/16	32	116.19	61	115.52	115.50	-29	5,295	-0.55%
2019/08/15	7	113.50	19	114.84	116.50	-12	5,240	-0.23%
2019/08/14	9	115.94	62	115.41	115.50	-53	5,166	-1.03%
2019/08/13	62	113.52	2	112.75	113.00	60	5,005	1.20%
2019/08/12	3	112.50	6	110.92	112.50	-3	4,893	-0.06%
2019/08/07	25	107.10	15	108.67	105.50	10	4,739	0.21%
2019/08/06	114	107.92	13	107.88	108.00	101	4,698	2.15%	大買/鉅額交易
2019/08/05	5	109.20	6	109.83	110.50	-1	4,505	-0.02%
2019/08/02	1	110.50	12	109.96	107.00	-11	4,501	-0.24%
2019/08/01	23	114.20	32	114.56	114.00	-9	4,473	-0.20%
2019/07/31	6	113.00	1	114.00	116.00	5	4,434	0.11%
2019/07/30	0	0.00	2.3	110.09	108.50	-2.3	4,454	-0.05%
2019/07/29	1	112.00	4	112.75	112.00	-3	4,464	-0.07%
2019/07/26	0	0.00	2	112.50	112.50	-2	4,483	-0.04%
2019/07/25	0.1	111.50	0	0.00	111.00	0.1	4,420	0.00%
2019/07/24	2	108.50	2	110.25	110.50	0	4,417	0.00%
2019/07/23	1	108.00	0	0.00	107.00	1	4,453	0.02%
2019/07/22	21	105.52	1	106.00	105.50	20	4,471	0.45%
2019/07/19	5	109.50	3	108.83	107.50	2	4,466	0.04%
2019/07/18	0	0.00	2	109.00	108.50	-2	4,515	-0.04%
2019/07/17	0.2	112.50	0	0.00	112.00	0.2	4,528	0.00%
2019/07/16	1	111.00	1	112.00	111.00	0	4,675	0.00%
2019/07/15	12	108.50	2	109.00	109.50	10	4,692	0.21%
2019/07/12	0	0.00	2	108.50	107.50	-2	4,868	-0.04%
2019/07/11	2	109.25	1	109.00	109.50	1	5,055	0.02%
2019/07/10	2	106.50	2	106.50	107.00	0	5,249	0.00%
2019/07/08	1	108.50	0	0.00	108.00	1	5,316	0.02%
2019/07/05	11	110.59	9	110.67	110.50	2	5,400	0.04%
2019/07/04	24	111.94	5	112.00	110.00	19	5,454	0.35%
2019/07/03	16	110.44	14	109.21	108.50	2	5,585	0.04%
2019/07/02	1	107.50	3	110.33	110.50	-2	5,647	-0.04%
2019/06/27	2	103.50	3	103.00	102.50	-1	5,553	-0.02%
2019/06/25	0	0.00	1	104.00	102.50	-1	5,622	-0.02%
2019/06/24	2	103.50	4	104.63	104.50	-2	5,653	-0.04%
2019/06/21	2	104.50	2	104.00	103.00	0	5,637	0.00%
2019/06/19	1	100.50	0	0.00	101.00	1	5,717	0.02%
2019/06/17	0	0.00	2	103.25	103.00	-2	5,767	-0.03%
2019/06/14	0	0.00	17	102.00	102.50	-17	6,003	-0.28%
2019/06/13	2	102.00	1	101.50	101.00	1	6,138	0.02%
2019/06/12	5	102.50	3	102.83	102.50	2	6,269	0.03%
2019/06/11	3	101.67	3	102.17	102.50	0	6,327	0.00%
2019/06/10	0	0.00	15	99.90	99.40	-15	6,364	-0.24%
2019/06/06	5	99.40	1	98.00	98.10	4	6,579	0.06%
2019/06/05	15	100.63	6	99.75	99.30	9	6,965	0.13%
2019/06/04	7	100.33	8	99.88	99.50	-1	7,446	-0.01%
2019/06/03	4	98.88	0	0.00	99.00	4	7,636	0.05%
2019/05/31	3	100.00	7	100.07	100.00	-4	7,727	-0.05%
2019/05/30	5	100.00	6	99.30	100.50	-1	7,846	-0.01%
2019/05/29	0	0.00	5	95.90	96.60	-5	7,667	-0.07%
2019/05/27	0	0.00	2	92.20	92.60	-2	7,758	-0.03%
2019/05/24	0	0.00	2	91.60	91.30	-2	7,820	-0.03%
2019/05/23	10	92.34	5	90.72	90.00	5	7,851	0.06%
2019/05/22	9	94.78	5	95.46	94.20	4	8,058	0.05%
2019/05/20	5	93.90	5	94.00	94.10	0	8,124	0.00%
2019/05/17	1	95.00	2	95.15	95.00	-1	8,145	-0.01%
2019/05/16	63	96.99	1	96.60	94.40	62	8,145	0.76%
2019/05/15	8	97.53	69	97.67	97.40	-61	8,158	-0.75%
2019/05/14	1	97.60	0	0.00	97.30	1	8,228	0.01%
2019/05/13	6	97.50	2	95.70	95.70	4	8,257	0.05%
2019/05/10	63	103.45	1	102.00	99.00	62	8,262	0.75%
2019/05/09	15	106.80	16	105.59	101.00	-1	8,387	-0.01%
2019/05/08	18	108.28	14	108.64	107.50	4	8,408	0.05%
2019/05/07	11	116.95	14	114.00	112.00	-3	8,469	-0.04%
2019/05/06	6	117.08	0	0.00	116.50	6	8,308	0.07%
2019/05/03	1	123.00	1	123.00	122.50	0	8,259	0.00%
2019/05/02	2	121.00	0	0.00	121.00	2	8,229	0.02%
2019/04/30	0	0.00	68	116.24	119.50	-68	8,215	-0.83%
2019/04/29	9	120.50	3	121.00	118.00	6	8,196	0.07%
2019/04/26	12	125.50	0	0.00	124.50	12	8,140	0.15%
2019/04/24	1	128.00	7	130.64	128.00	-6	8,152	-0.07%
2019/04/23	3	131.00	3	132.33	131.00	0	8,119	0.00%
2019/04/22	0	0.00	4	131.00	131.50	-4	8,109	-0.05%
2019/04/19	4	125.50	1	128.00	126.00	3	8,035	0.04%
2019/04/18	4	128.63	0	0.00	125.00	4	7,974	0.05%
2019/04/17	9	129.89	92	131.96	129.50	-83	7,900	-1.05%
2019/04/16	159	125.53	77	127.94	131.00	82	7,798	1.05%	大買/
2019/04/12	2	122.50	1	121.50	122.00	1	7,584	0.01%
2019/04/11	0	0.00	2	124.25	122.00	-2	7,591	-0.03%
2019/04/10	1	121.50	1	119.50	122.00	0	7,474	0.00%
2019/04/09	2	127.00	90	124.25	121.50	-88	7,403	-1.19%
2019/04/08	7	124.29	19	124.08	124.50	-12	7,185	-0.17%
2019/04/03	0	0.00	4	119.00	119.00	-4	6,979	-0.06%
2019/04/02	2	118.50	1	117.50	117.50	1	6,933	0.01%
2019/04/01	2	118.00	2	118.25	118.50	0	6,851	0.00%
2019/03/29	2	115.00	0	0.00	115.00	2	6,751	0.03%
2019/03/28	2	116.50	0	0.00	115.50	2	6,743	0.03%
2019/03/27	0	0.00	3	120.67	119.50	-3	6,748	-0.04%
2019/03/26	0	0.00	1	118.50	118.00	-1	6,753	-0.01%
2019/03/25	11	116.95	3	116.50	116.50	8	6,752	0.12%
2019/03/22	35	120.53	23	119.70	119.50	12	6,696	0.18%
2019/03/21	30	121.65	3	122.33	122.00	27	6,628	0.41%
2019/03/20	3	121.83	1	124.00	121.50	2	6,608	0.03%
2019/03/19	9	126.28	23	125.91	124.50	-14	6,567	-0.21%
2019/03/18	53	122.92	18	122.36	122.00	35	6,326	0.55%
2019/03/15	18	120.97	6	121.58	119.50	12	6,244	0.19%
2019/03/14	4	120.75	8	121.31	122.00	-4	6,145	-0.07%
2019/03/13	21	120.69	8	120.25	121.50	13	6,204	0.21%
2019/03/12	19	123.24	9	121.89	120.50	10	6,147	0.16%
2019/03/11	18	121.06	22	121.61	123.50	-4	6,032	-0.07%
2019/03/08	22	117.73	27	120.09	121.00	-5	5,917	-0.08%
2019/03/07	7	115.71	5	115.40	111.50	2	5,946	0.03%
2019/03/06	3	114.17	50	111.94	115.00	-47	5,825	-0.81%
2019/03/05	68	114.12	10	114.00	112.00	58	5,821	1.00%
2019/03/04	22	107.95	8	108.38	108.50	14	5,722	0.24%
2019/02/27	11	108.64	9	107.44	107.50	2	5,815	0.03%
2019/02/26	2	111.50	57	111.54	110.00	-55	5,800	-0.95%
2019/02/25	51	114.90	17	114.91	115.00	34	5,793	0.59%
2019/02/22	8	114.31	10	113.50	113.50	-2	5,782	-0.03%
2019/02/21	25	116.46	11	115.41	114.00	14	5,915	0.24%
2019/02/20	5	110.00	5	108.50	108.50	0	5,700	0.00%
2019/02/19	7	108.21	0	0.00	108.50	7	5,692	0.12%
2019/02/18	6	105.67	2	107.00	106.50	4	5,713	0.07%
2019/02/15	6	104.08	10	105.50	104.00	-4	5,808	-0.07%
2019/02/14	0	0.00	6	106.67	107.50	-6	5,874	-0.10%
2019/02/13	7	106.79	8	106.63	106.00	-1	5,926	-0.02%
2019/02/12	4	109.38	4	109.13	111.00	0	5,899	0.00%
2019/02/11	8	108.00	0	0.00	106.00	8	5,898	0.14%
2019/01/30	21	108.69	19	105.76	104.50	2	5,926	0.03%
2019/01/29	20	105.80	22	106.16	106.50	-2	5,859	-0.03%
2019/01/28	16	102.41	49	104.20	103.50	-33	5,776	-0.57%
2019/01/25	24	98.33	1	98.50	97.80	23	5,723	0.40%
2019/01/24	0	0.00	1	96.70	97.60	-1	5,816	-0.02%
2019/01/22	0	0.00	22	96.71	95.80	-22	5,909	-0.37%
2019/01/21	22	97.19	0	0.00	97.90	22	5,956	0.37%
2019/01/17	0	0.00	3	94.93	94.40	-3	6,189	-0.05%
2019/01/16	3	98.80	0	0.00	96.70	3	6,297	0.05%
2019/01/15	16	98.35	15	98.33	98.50	1	6,356	0.02%
2019/01/14	0	0.00	1	96.90	96.40	-1	6,442	-0.02%
2019/01/11	0	0.00	1	96.50	97.00	-1	6,424	-0.02%
2019/01/10	3	95.07	1	95.20	94.80	2	6,384	0.03%
2019/01/09	3	95.60	15	94.96	94.80	-12	6,452	-0.19%
2019/01/08	3	92.50	0	0.00	92.50	3	6,430	0.05%
2019/01/07	3	93.10	1	94.10	94.10	2	6,434	0.03%
2019/01/04	0	0.00	4	83.75	85.60	-4	6,603	-0.06%
2019/01/03	12	88.78	0	0.00	86.20	12	6,593	0.18%
2018/12/28	20	90.00	0	0.00	90.00	20	6,988	0.29%
2018/12/27	0	0.00	1	91.40	90.50	-1	7,115	-0.01%
2018/12/25	1	90.80	0	0.00	90.30	1	7,221	0.01%
2018/12/22	1	91.50	0	0.00	91.40	1	7,465	0.01%
2018/12/21	2	89.45	3	89.47	92.20	-1	7,541	-0.01%
2018/12/20	0	0.00	2	91.50	91.20	-2	7,569	-0.03%
2018/12/19	1	94.50	1	94.50	94.20	0	7,674	0.00%
2018/12/13	0	0.00	5	94.70	95.10	-5	8,280	-0.06%
2018/12/12	1	97.00	0	0.00	97.10	1	8,388	0.01%
2018/12/11	1	93.60	1	93.40	93.60	0	8,382	0.00%
2018/12/10	0	0.00	5	91.80	92.20	-5	8,455	-0.06%
2018/12/07	0	0.00	1	97.40	97.70	-1	8,502	-0.01%
2018/12/06	5	97.96	5	97.44	96.70	0	8,533	0.00%
2018/12/05	1	103.50	1	105.50	104.00	0	8,499	0.00%
2018/12/04	2	108.50	1	109.00	107.00	1	8,601	0.01%
2018/12/03	3	107.33	20	107.00	109.00	-17	8,778	-0.19%
2018/11/30	24	103.73	3	102.67	103.00	21	8,841	0.24%
2018/11/29	1	96.90	6	97.63	96.90	-5	8,481	-0.06%
2018/11/28	5	96.10	15	93.03	95.70	-10	8,784	-0.11%
2018/11/27	23	90.47	10	90.72	91.80	13	8,883	0.15%
2018/11/26	2	88.60	0	0.00	88.60	2	9,111	0.02%
2018/11/22	32	95.88	32	93.39	91.40	0	9,103	0.00%
2018/11/21	0	0.00	1	93.30	93.80	-1	9,148	-0.01%
2018/11/16	1	92.70	2	91.85	90.20	-1	8,948	-0.01%
2018/11/15	1	91.00	16	89.51	91.70	-15	8,968	-0.17%
2018/11/14	29	94.13	24	92.64	90.20	5	8,919	0.06%
2018/11/13	14	87.24	0	0.00	92.80	14	8,820	0.16%
2018/11/12	19	95.28	20	95.16	94.60	-1	8,743	-0.01%
2018/11/09	2	99.80	18	98.39	98.80	-16	8,698	-0.18%
2018/11/08	3	100.23	3	99.77	98.20	0	8,690	0.00%
2018/11/07	2	101.50	3	102.50	103.00	-1	8,657	-0.01%
2018/11/06	10	107.50	0	0.00	100.00	10	8,741	0.11%
2018/11/05	16	100.69	19	100.76	101.00	-3	8,596	-0.03%
2018/11/02	19	103.42	23	103.13	103.50	-4	8,613	-0.05%
2018/11/01	14	106.71	12	106.71	106.50	2	8,549	0.02%
2018/10/31	3	100.27	4	102.00	102.50	-1	8,581	-0.01%
2018/10/30	3	96.83	1	95.40	96.50	2	8,636	0.02%
2018/10/26	0	0.00	16	95.98	93.60	-16	8,720	-0.18%
2018/10/25	1	98.90	18	97.08	94.40	-17	8,792	-0.19%
2018/10/24	31	110.42	46	106.08	104.00	-15	8,961	-0.17%
2018/10/23	20	115.60	0	0.00	112.00	20	8,839	0.23%
2018/10/22	0	0.00	11	116.59	118.00	-11	8,868	-0.12%
2018/10/19	2	107.00	15	108.50	112.00	-13	8,768	-0.15%
2018/10/18	0	0.00	13	112.62	111.00	-13	8,738	-0.15%
2018/10/17	0	0.00	20	111.38	111.50	-20	8,765	-0.23%
2018/10/16	1	115.50	2	113.00	111.50	-1	8,813	-0.01%
2018/10/15	4	111.75	0	0.00	114.00	4	8,805	0.05%
2018/10/12	2	106.75	5	106.10	110.50	-3	8,895	-0.03%
2018/10/11	0	0.00	5	105.00	105.00	-5	8,925	-0.06%
2018/10/09	35	118.50	16	118.34	116.50	19	9,021	0.21%
2018/10/08	12	129.75	3	129.00	129.00	9	8,845	0.10%
2018/10/05	4	130.25	2	127.00	127.00	2	8,806	0.02%
2018/10/04	2	133.00	1	134.00	134.00	1	8,756	0.01%
2018/10/03	8	134.25	7	132.57	132.00	1	8,749	0.01%
2018/10/02	3	134.50	1	137.00	134.00	2	8,704	0.02%
2018/10/01	0	0.00	4	133.13	135.50	-4	8,647	-0.05%
2018/09/28	4	128.88	2	130.50	129.00	2	8,659	0.02%
2018/09/27	3	126.83	2	128.00	126.50	1	8,729	0.01%
2018/09/26	3	128.33	4	130.63	128.00	-1	8,715	-0.01%
2018/09/25	51	128.70	51	125.54	129.00	0	8,638	0.00%
2018/09/21	4	126.50	3	127.83	129.00	1	8,606	0.01%
2018/09/20	10	126.40	7	124.71	123.50	3	8,533	0.04%
2018/09/19	13	133.88	12	132.63	131.50	1	8,224	0.01%
2018/09/18	17	134.85	6	132.17	131.50	11	8,197	0.13%
2018/09/14	32	138.11	3	139.33	143.00	29	8,109	0.36%
2018/09/13	12	136.58	36	137.24	135.50	-24	8,062	-0.30%
2018/09/12	1	140.00	7	139.86	140.00	-6	8,028	-0.07%
2018/09/11	9	138.67	11	141.14	142.50	-2	8,086	-0.02%
2018/09/10	12	142.50	20	145.55	139.00	-8	8,060	-0.10%
2018/09/07	3	147.83	5	149.60	146.50	-2	7,916	-0.03%
2018/09/06	19	157.11	27	159.54	151.50	-8	7,744	-0.10%
2018/09/05	13	167.85	4	168.00	168.00	9	7,470	0.12%
2018/09/04	6	164.50	5	167.50	166.50	1	7,414	0.01%
2018/09/03	2	173.25	11	174.50	171.50	-9	7,120	-0.13%
2018/08/31	22	195.18	63	196.02	190.50	-41	7,035	-0.58%
2018/08/30	9	200.61	0	0.00	201.50	9	7,098	0.13%
2018/08/29	18	203.89	10	200.20	201.50	8	7,421	0.11%
2018/08/28	61	203.75	10	202.95	200.50	51	7,395	0.69%
2018/08/27	5	197.00	0	0.00	198.00	5	7,365	0.07%
2018/08/24	2	192.50	3	191.67	192.00	-1	7,364	-0.01%
2018/08/23	24	193.42	6	192.75	192.00	18	7,421	0.24%
2018/08/22	6	194.33	3	195.33	193.50	3	7,470	0.04%
2018/08/21	1	190.50	0	0.00	191.50	1	7,620	0.01%
2018/08/17	3	191.67	5	189.60	187.00	-2	7,721	-0.03%
2018/08/16	0	0.00	2	188.25	190.00	-2	7,759	-0.03%
2018/08/15	4	191.50	0	0.00	190.00	4	7,782	0.05%
2018/08/14	1	191.50	17	193.41	196.00	-16	7,778	-0.21%
2018/08/13	21	194.07	24	189.52	188.00	-3	7,858	-0.04%
2018/08/10	5	202.00	1	203.00	200.00	4	7,807	0.05%
2018/08/09	2	200.00	9	199.61	203.50	-7	8,169	-0.09%
2018/08/08	9	202.67	14	202.04	201.00	-5	8,208	-0.06%
2018/08/07	21	204.74	20	205.58	202.50	1	8,391	0.01%
2018/08/06	14	213.29	6	213.25	211.00	8	8,380	0.10%
2018/08/03	2	209.00	10	210.40	209.00	-8	8,350	-0.10%
2018/08/02	11	205.91	19	207.13	206.00	-8	8,545	-0.09%
2018/08/01	19	210.37	23	212.76	212.00	-4	8,555	-0.05%
2018/07/31	44	207.63	30	211.47	207.50	14	8,416	0.17%
2018/07/30	4	198.00	4	199.50	199.00	0	8,201	0.00%
2018/07/27	3	192.83	3	197.00	200.00	0	8,282	0.00%
2018/07/26	3	197.83	0	0.00	196.00	3	8,287	0.04%
2018/07/25	2	196.50	1	196.50	198.00	1	8,355	0.01%
2018/07/24	8	192.75	12	195.88	196.50	-4	8,395	-0.05%
2018/07/23	18	195.78	27	195.67	193.50	-9	8,447	-0.11%
2018/07/20	16	203.47	7	201.86	202.50	9	8,554	0.11%
2018/07/19	24	206.83	9	207.11	203.00	15	8,715	0.17%
2018/07/18	1	202.00	8	201.50	204.00	-7	8,977	-0.08%
2018/07/17	12	198.42	0	0.00	195.00	12	8,872	0.14%
2018/07/16	2	193.50	0	0.00	193.50	2	9,126	0.02%
2018/07/13	4	185.25	8	187.63	189.00	-4	9,049	-0.04%
2018/07/12	1	180.50	1	178.50	182.50	0	9,119	0.00%
2018/07/10	0	0.00	4	174.50	176.00	-4	9,101	-0.04%
2018/07/09	4	173.38	0	0.00	174.00	4	9,205	0.04%
2018/07/06	0	0.00	1	175.50	175.00	-1	9,166	-0.01%
2018/07/05	6	182.25	1	176.00	172.50	5	9,139	0.05%
2018/07/04	2	188.75	6	187.42	187.50	-4	9,082	-0.04%
2018/07/03	3	186.67	1	187.00	185.00	2	9,072	0.02%
2018/07/02	1	195.50	0	0.00	191.50	1	9,031	0.01%
2018/06/29	18	196.14	22	197.34	198.00	-4	8,980	-0.04%
2018/06/28	3	194.33	2	193.00	192.50	1	8,912	0.01%
2018/06/27	6	194.75	5	194.50	194.50	1	8,931	0.01%
2018/06/26	5	188.90	4	188.50	189.00	1	8,882	0.01%
2018/06/25	1	195.50	1	197.50	194.50	0	8,843	0.00%
2018/06/22	3	194.00	2	194.75	194.00	1	8,887	0.01%
2018/06/21	1	200.50	3	200.67	199.00	-2	8,896	-0.02%
2018/06/20	3	208.67	2	206.00	206.00	1	8,915	0.01%
2018/06/19	8	213.25	8	210.88	210.00	0	8,930	0.00%
2018/06/15	3	214.67	2	215.50	216.50	1	8,980	0.01%
2018/06/14	10	217.70	10	218.05	214.00	0	8,991	0.00%
2018/06/13	2	212.00	4	214.63	214.00	-2	8,934	-0.02%
2018/06/12	11	213.09	2	211.75	210.00	9	8,924	0.10%
2018/06/11	3	217.67	5	217.50	218.00	-2	8,957	-0.02%
2018/06/08	7	220.00	2	221.75	219.00	5	8,926	0.06%
2018/06/07	12	222.08	19	223.92	221.50	-7	8,943	-0.08%
2018/06/06	27	209.70	28	210.68	218.00	-1	8,714	-0.01%
2018/06/05	1	198.50	3	198.50	198.50	-2	8,385	-0.02%
2018/06/04	0	0.00	11	199.36	200.00	-11	8,484	-0.13%
2018/06/01	1	192.50	2	194.25	195.00	-1	8,464	-0.01%
2018/05/31	11	195.36	1	197.00	191.50	10	8,511	0.12%
2018/05/30	3	196.67	0	0.00	196.00	3	8,484	0.04%
2018/05/29	4	205.13	4	201.25	199.00	0	8,478	0.00%
2018/05/28	10	197.45	7	197.43	200.00	3	8,326	0.04%
2018/05/25	0	0.00	1	197.50	194.50	-1	8,379	-0.01%
2018/05/24	2	193.00	3	193.33	195.50	-1	8,425	-0.01%
2018/05/23	13	194.58	17	191.68	191.50	-4	8,478	-0.05%
2018/05/22	1	195.50	6	196.50	195.50	-5	8,546	-0.06%
2018/05/21	8	197.50	10	197.75	196.50	-2	8,659	-0.02%
2018/05/18	20	192.38	2	194.00	192.00	18	8,555	0.21%
2018/05/17	16	199.09	24	197.81	196.00	-8	8,596	-0.09%
2018/05/16	12	184.88	11	185.32	187.00	1	8,314	0.01%
2018/05/15	8	188.81	21	189.40	186.00	-13	8,327	-0.16%
2018/05/14	24	186.58	8	185.50	185.50	16	8,331	0.19%
2018/05/11	2	182.50	5	182.90	182.50	-3	8,330	-0.04%
2018/05/10	13	180.58	51	180.05	180.00	-38	8,365	-0.45%
2018/05/09	51	173.88	3	171.50	175.00	48	8,184	0.59%
2018/05/08	3	171.00	2	171.50	169.50	1	8,220	0.01%
2018/05/07	28	170.11	3	171.17	171.00	25	8,486	0.29%
2018/05/04	4	168.38	27	166.74	168.00	-23	8,737	-0.26%
2018/05/03	1	175.00	3	171.00	170.00	-2	8,727	-0.02%
2018/05/02	16	181.59	23	179.67	176.00	-7	8,850	-0.08%
2018/04/27	12	177.63	1	176.50	175.00	11	9,164	0.12%
2018/04/26	50	188.98	71	180.82	176.50	-21	9,324	-0.23%
2018/04/25	25	185.56	44	186.45	184.50	-19	9,226	-0.21%
2018/04/24	81	179.38	40	185.43	186.00	41	9,094	0.45%
2018/04/23	29	176.88	26	175.15	175.00	3	8,726	0.03%
2018/04/20	7	177.14	26	180.96	177.00	-19	8,723	-0.22%
2018/04/19	4	164.75	3	163.83	165.50	1	8,362	0.01%
2018/04/18	8	166.19	11	162.50	164.00	-3	8,374	-0.04%
2018/04/17	10	172.50	4	175.00	169.00	6	8,265	0.07%
2018/04/16	6	174.92	4	176.25	175.50	2	8,334	0.02%
2018/04/13	20	173.80	25	173.84	173.50	-5	8,404	-0.06%
2018/04/12	4	166.00	4	165.50	167.00	0	8,468	0.00%
2018/04/11	14	168.54	12	165.96	165.50	2	8,560	0.02%
2018/04/10	4	173.75	6	174.17	170.00	-2	8,480	-0.02%
2018/04/09	5	175.10	5	172.60	173.00	0	8,460	0.00%
2018/04/03	5	175.80	6	175.17	175.00	-1	8,465	-0.01%
2018/04/02	5	179.60	4	180.88	179.50	1	8,490	0.01%
2018/03/31	1	180.00	1	180.50	179.50	0	8,556	0.00%
2018/03/29	2	178.00	2	177.50	176.50	0	8,818	0.00%
2018/03/28	1	178.00	0	0.00	177.50	1	8,834	0.01%
2018/03/26	1	174.50	0	0.00	175.50	1	9,000	0.01%
2018/03/23	6	173.00	6	172.50	172.00	0	9,038	0.00%
2018/03/22	7	184.93	28	185.23	180.00	-21	9,144	-0.23%
2018/03/21	26	182.77	10	184.05	184.00	16	9,056	0.18%
2018/03/20	2	181.00	2	180.00	180.00	0	8,976	0.00%
2018/03/19	5	182.30	4	182.00	181.00	1	8,996	0.01%
2018/03/16	6	182.67	9	182.50	181.50	-3	9,030	-0.03%
2018/03/15	3	180.50	3	182.50	182.50	0	9,081	0.00%
2018/03/14	5	179.00	1	178.00	179.00	4	9,056	0.04%
2018/03/13	4	182.38	6	181.33	182.50	-2	9,168	-0.02%
2018/03/12	6	177.25	7	178.36	178.00	-1	9,358	-0.01%
2018/03/09	1	172.50	1	172.00	172.00	0	9,318	0.00%
2018/03/08	6	175.50	3	173.17	175.00	3	9,333	0.03%
2018/03/07	1	165.50	2	166.75	165.50	-1	9,347	-0.01%
2018/03/06	1	170.50	3	172.67	169.00	-2	9,398	-0.02%
2018/03/05	2	175.75	1	174.50	173.00	1	9,451	0.01%
2018/03/02	3	174.50	3	175.50	176.50	0	9,541	0.00%
2018/03/01	2	176.50	2	176.75	177.50	0	9,597	0.00%
2018/02/27	11	181.91	13	179.27	178.50	-2	9,680	-0.02%
2018/02/26	18	180.69	14	177.50	177.50	4	9,634	0.04%
2018/02/23	7	181.57	6	180.33	177.50	1	9,644	0.01%
2018/02/22	11	178.50	50	178.63	177.00	-39	9,731	-0.40%
2018/02/21	61	178.99	18	177.92	179.00	43	9,704	0.44%
2018/02/12	1	164.00	1	164.50	163.00	0	9,741	0.00%
2018/02/09	2	163.00	0	0.00	166.50	2	9,775	0.02%
2018/02/08	6	170.58	7	168.64	169.00	-1	9,733	-0.01%
2018/02/07	3	174.83	4	177.75	172.00	-1	9,799	-0.01%
2018/02/06	16	177.34	12	175.67	171.50	4	9,958	0.04%
2018/02/05	11	190.27	29	189.45	190.00	-18	9,950	-0.18%
2018/02/02	7	205.36	19	203.79	202.00	-12	10,153	-0.12%
2018/02/01	7	216.64	9	211.94	210.50	-2	10,531	-0.02%
2018/01/31	3	215.17	5	213.30	217.00	-2	10,678	-0.02%
2018/01/30	40	221.23	16	216.56	214.00	24	10,762	0.22%
2018/01/29	12	216.71	8	217.13	218.00	4	10,715	0.04%
2018/01/26	47	203.97	7	205.21	204.00	40	10,589	0.38%
2018/01/25	27	208.83	48	208.61	202.50	-21	10,655	-0.20%
2018/01/24	20	199.38	12	201.79	204.00	8	10,599	0.08%
2018/01/23	8	200.19	21	201.17	197.50	-13	10,539	-0.12%
2018/01/22	5	193.70	16	188.63	195.00	-11	10,463	-0.11%
2018/01/19	24	190.00	8	186.31	184.50	16	10,350	0.15%
2018/01/18	5	194.10	11	192.00	190.00	-6	10,387	-0.06%
2018/01/17	4	194.25	0	0.00	193.50	4	10,416	0.04%
2018/01/16	11	201.36	6	200.08	200.00	5	10,480	0.05%
2018/01/12	14	194.71	9	195.00	194.50	5	10,864	0.05%
2018/01/11	6	193.08	4	193.38	193.00	2	11,020	0.02%
2018/01/10	2	193.50	32	192.78	192.00	-30	11,461	-0.26%
2018/01/09	11	206.32	10	200.70	200.00	1	11,546	0.01%
2018/01/08	2	202.00	5	204.70	207.00	-3	11,654	-0.03%
2018/01/05	5	203.60	22	204.23	201.50	-17	11,537	-0.15%
2018/01/04	16	199.19	10	198.75	198.50	6	11,535	0.05%
2018/01/03	37	202.68	25	201.40	201.00	12	11,597	0.10%
2018/01/02	5	199.00	10	199.25	198.50	-5	11,683	-0.04%