GIS-KY (6456)-兆豐-台中券商分點個股進出

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
57.8
漲跌
▼0.2
漲幅
-0.34%
成交量
278張
產業
上市光電類股▲0.84%
764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-台中券商分點個股進出

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-台中券商分點個股進出
兆豐-台中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
2024/04/23	0	0.00	2	57.15	57.10	-2	893	-0.22%
2024/04/22	4	56.35	0	0.00	56.30	4	893	0.45%
2024/04/19	8	56.40	0	0.00	56.40	8	892	0.90%
2024/04/15	2	59.70	3	60.00	59.40	-1	866	-0.12%
2024/04/12	1	60.50	0	0.00	60.50	1	868	0.12%
2024/04/10	0	0.00	1	60.80	60.70	-1	876	-0.11%
2024/04/09	0	0.00	4	60.93	61.00	-4	877	-0.46%
2024/04/08	3	58.73	1	59.60	58.80	2	862	0.23%
2024/04/02	1	61.10	1	61.40	61.30	0	856	0.00%
2024/03/28	3	60.97	6	60.85	60.00	-3	891	-0.34%
2024/03/27	1	57.50	0	0.00	57.40	1	838	0.12%
2024/03/26	10	58.10	0	0.00	57.40	10	816	1.22%
2024/03/22	2	58.20	0	0.00	58.20	2	827	0.24%
2024/03/21	0	0.00	9	57.90	58.10	-9	842	-1.07%
2024/03/15	2	56.40	33	56.64	56.50	-31	971	-3.19%
2024/03/11	7	56.11	0	0.00	56.20	7	975	0.72%
2024/03/07	7	57.46	0	0.00	56.70	7	969	0.72%
2024/03/05	2	59.10	0	0.00	59.00	2	984	0.20%
2024/03/04	0	0.00	2	59.00	59.20	-2	992	-0.20%
2024/03/01	0	0.00	4	57.85	58.00	-4	1,011	-0.40%
2024/02/29	2	57.00	0	0.00	58.20	2	1,035	0.19%
2024/02/27	13	58.19	0	0.00	58.10	13	1,068	1.22%
2024/02/26	3	60.60	0	0.00	60.40	3	1,134	0.26%
2024/02/23	2	61.70	0	0.00	61.00	2	1,138	0.18%
2024/02/16	0	0.00	2	61.50	61.50	-2	1,355	-0.15%
2024/02/02	3	61.93	0	0.00	61.20	3	1,372	0.22%
2024/01/30	3	63.13	0	0.00	63.20	3	1,367	0.22%
2024/01/26	2	65.20	1	65.70	64.20	1	1,363	0.07%
2024/01/25	4	64.63	0	0.00	64.50	4	1,358	0.29%
2024/01/24	0	0.00	2	66.50	65.30	-2	1,358	-0.15%
2024/01/22	0	0.00	4	64.60	63.80	-4	1,331	-0.30%
2024/01/16	1	62.90	0	0.00	63.10	1	1,311	0.08%
2024/01/15	1	63.40	1	63.80	63.20	0	1,308	0.00%
2024/01/10	1	62.60	0	0.00	62.50	1	1,310	0.08%
2024/01/09	8	63.70	0	0.00	63.60	8	1,305	0.61%
2024/01/08	1	64.50	5	64.88	64.70	-4	1,296	-0.31%
2024/01/05	0	0.00	2	65.25	65.30	-2	1,291	-0.15%
2024/01/04	6	64.33	0	0.00	64.00	6	1,284	0.47%
2023/12/29	0	0.00	0.3	66.00	66.00	-0.3	1,256	-0.02%
2023/12/28	0	0.00	0.5	66.00	66.40	-0.5	1,265	-0.04%
2023/12/26	0	0.00	1	66.40	66.10	-1	1,265	-0.08%
2023/12/22	0	0.00	0	66.90	66.50	0	1,205	0.00%
2023/12/19	2.5	65.93	0	0.00	65.90	2.5	1,208	0.21%
2023/12/18	1.3	66.69	0	0.00	66.60	1.3	1,201	0.11%
2023/12/15	4	67.90	4	67.55	66.90	0	1,185	0.00%
2023/12/06	0	0.00	2	64.10	64.00	-2	1,064	-0.19%
2023/12/04	1	65.30	0	0.00	65.30	1	1,064	0.09%
2023/12/01	2	65.90	1	65.10	65.30	1	1,066	0.09%
2023/11/30	2	66.00	0.5	66.40	65.90	1.5	1,057	0.14%
2023/11/27	0.3	66.00	0	0.00	65.90	0.3	1,013	0.03%
2023/11/24	0	0.00	58	66.50	66.80	-58	992	-5.84%
2023/11/21	1.2	62.97	0	0.00	62.70	1.2	859	0.14%
2023/11/17	3.3	62.51	1	62.60	62.50	2.3	831	0.28%
2023/11/16	1	63.20	1	63.50	63.40	0	806	0.00%
2023/11/09	1	59.00	0	0.00	59.10	1	645	0.15%
2023/10/03	0	0.00	1	59.30	59.00	-1	871	-0.11%
2023/09/12	0	0.00	4	61.70	61.70	-4	963	-0.42%
2023/09/06	0	0.00	2	63.10	63.50	-2	1,069	-0.19%
2023/09/05	2	62.70	0	0.00	62.80	2	1,080	0.19%
2023/08/14	0	0.00	1	64.20	63.90	-1	1,427	-0.07%
2023/07/31	1	68.80	0	0.00	67.60	1	1,561	0.06%
2023/07/27	1	68.50	0	0.00	68.40	1	1,574	0.06%
2023/07/21	1	66.90	0	0.00	66.90	1	1,540	0.06%
2023/07/19	1	67.80	0	0.00	67.80	1	1,541	0.06%
2023/07/12	1	69.00	0	0.00	69.00	1	1,588	0.06%
2023/06/27	1	73.30	0	0.00	73.10	1	1,520	0.07%
2023/06/16	1	74.30	0	0.00	74.40	1	1,455	0.07%
2023/06/13	2	76.10	0	0.00	76.20	2	1,420	0.14%
2023/06/08	1	74.80	0	0.00	74.50	1	1,340	0.07%
2023/06/05	10	75.40	11	76.45	79.80	-1	1,248	-0.08%
2023/05/31	0	0.00	2	73.30	73.50	-2	1,144	-0.17%
2023/05/30	2	73.35	0	0.00	73.30	2	1,142	0.18%
2023/05/26	1	74.40	0	0.00	74.40	1	1,118	0.09%
2023/05/18	1	74.90	1	75.00	75.30	0	1,162	0.00%
2023/05/15	1	73.40	0	0.00	73.40	1	1,112	0.09%
2023/05/05	1	77.20	0	0.00	77.10	1	1,086	0.09%
2023/04/25	1	78.80	0	0.00	78.90	1	1,108	0.09%
2023/04/13	1	82.90	0	0.00	82.60	1	1,215	0.08%
2023/04/07	0	0.00	1	82.20	82.30	-1	1,244	-0.08%
2023/03/31	1	82.10	0	0.00	82.00	1	1,256	0.08%
2023/03/28	0	0.00	1	82.00	81.90	-1	1,293	-0.08%
2023/03/27	0	0.00	6	83.03	82.80	-6	1,301	-0.46%
2023/03/09	0	0.00	1	84.70	84.60	-1	1,517	-0.07%
2023/03/08	1	84.20	0	0.00	84.30	1	1,539	0.06%
2023/03/03	0	0.00	2	84.40	84.50	-2	1,548	-0.13%
2023/03/02	1	84.00	0	0.00	84.10	1	1,555	0.06%
2023/02/02	0	0.00	1	85.50	85.50	-1	2,153	-0.05%
2023/01/04	1	85.90	0	0.00	86.00	1	2,202	0.05%
2022/12/28	1	90.40	0	0.00	89.30	1	2,275	0.04%
2022/12/22	1	93.00	5	93.20	92.60	-4	2,364	-0.17%
2022/12/15	1	93.60	0.1	93.70	93.50	0.9	2,550	0.04%
2022/12/14	0	0.00	2	94.00	95.60	-2	2,512	-0.08%
2022/12/12	0	0.00	2	91.20	91.40	-2	2,429	-0.08%
2022/12/08	0.1	89.73	0	0.00	89.70	0.1	2,430	0.00%
2022/12/07	1	89.80	0	0.00	90.50	1	2,432	0.04%
2022/12/06	0	91.70	1	92.40	91.70	-1	2,420	-0.04%
2022/12/05	0	91.60	0	0.00	92.00	0	2,397	0.00%
2022/11/25	1	87.20	0	0.00	86.80	1	2,290	0.04%
2022/11/18	1	91.90	1	92.40	92.10	0	2,206	0.00%
2022/11/17	0	0.00	1	90.00	89.20	-1	2,153	-0.05%
2022/11/16	2	87.70	0	0.00	87.50	2	2,132	0.09%
2022/11/15	1	88.40	1	87.20	87.80	0	2,185	0.00%
2022/11/14	1	87.80	2	87.25	87.60	-1	2,285	-0.04%
2022/11/11	0	0.00	1	86.60	86.70	-1	2,271	-0.04%
2022/11/10	1	87.40	0	0.00	87.40	1	2,225	0.04%
2022/11/08	1	87.40	0	0.00	87.00	1	2,183	0.05%
2022/11/07	1	84.10	0	0.00	85.70	1	2,137	0.05%
2022/11/03	0	0.00	1	84.20	85.70	-1	1,940	-0.05%
2022/10/28	1	77.90	0	0.00	77.90	1	1,789	0.06%
2022/10/25	0	0.00	4	81.20	80.50	-4	1,768	-0.23%
2022/10/20	0	0.00	2	83.70	82.10	-2	1,712	-0.12%
2022/10/18	4	82.05	1	82.70	82.70	3	1,591	0.19%
2022/10/14	2	82.00	0	0.00	81.60	2	1,530	0.13%
2022/10/13	1	78.00	1	78.60	76.70	0	1,501	0.00%
2022/10/12	1	79.80	0	0.00	79.60	1	1,480	0.07%
2022/10/07	0	0.00	1	84.80	84.70	-1	1,428	-0.07%
2022/09/27	1	81.80	1	82.30	82.30	0	1,232	0.00%
2022/09/12	1	80.70	0	0.00	80.70	1	1,087	0.09%
2022/09/07	1	77.40	0	0.00	77.40	1	1,123	0.09%
2022/09/06	3	78.03	0	0.00	78.10	3	1,123	0.27%
2022/09/05	2	78.55	0	0.00	77.50	2	1,119	0.18%
2022/09/02	2	80.00	0	0.00	80.00	2	1,111	0.18%
2022/09/01	1	79.80	0	0.00	79.80	1	1,110	0.09%
2022/08/31	1	80.60	0	0.00	80.60	1	1,103	0.09%
2022/08/19	0	0.00	3	83.80	83.60	-3	1,037	-0.29%
2022/08/15	0	0.00	1	77.70	77.50	-1	923	-0.11%
2022/08/12	1	76.50	1	77.00	77.00	0	914	0.00%
2022/08/05	1	75.60	0	0.00	75.80	1	906	0.11%
2022/07/28	0	0.00	1	78.00	77.40	-1	996	-0.10%
2022/07/27	0	0.00	1	77.20	77.60	-1	992	-0.10%
2022/07/21	1	76.00	0	0.00	77.30	1	1,004	0.10%
2022/06/20	1	78.90	0	0.00	77.50	1	981	0.10%
2022/06/16	2	80.50	1	80.60	80.50	1	975	0.10%
2022/05/26	1	89.20	0	0.00	89.00	1	1,017	0.10%
2022/05/24	1	85.60	0	0.00	85.50	1	1,055	0.09%
2022/05/10	1	86.20	0	0.00	86.50	1	1,023	0.10%
2022/05/09	0	0.00	5	90.00	89.90	-5	988	-0.51%
2022/05/04	1	93.00	0	0.00	93.10	1	975	0.10%
2022/04/25	0	0.00	2	94.00	92.40	-2	1,007	-0.20%
2022/04/21	1	97.00	1	96.60	96.40	0	1,026	0.00%
2022/04/20	2	96.25	2	96.30	95.90	0	1,027	0.00%
2022/04/19	2	95.00	2	96.10	96.20	0	1,037	0.00%
2022/04/15	2	93.90	0	0.00	93.50	2	1,044	0.19%
2022/04/12	1	92.40	0	0.00	92.90	1	1,166	0.09%
2022/03/21	0	0.00	3	94.60	96.00	-3	1,247	-0.24%
2022/03/17	3	92.80	0	0.00	93.80	3	1,242	0.24%
2022/03/10	1	94.40	1	94.00	94.00	0	1,270	0.00%
2022/03/01	0	0.00	1	90.20	90.60	-1	1,249	-0.08%
2022/02/25	1	88.80	0	0.00	90.00	1	1,244	0.08%
2022/02/17	0	0.00	3	93.50	93.40	-3	1,283	-0.23%
2022/02/16	0	0.00	1	93.60	93.50	-1	1,295	-0.08%
2022/02/15	0	0.00	3	92.90	92.60	-3	1,302	-0.23%
2022/02/11	1	95.80	0	0.00	95.10	1	1,314	0.08%
2022/01/26	1	95.10	0	0.00	95.10	1	1,414	0.07%
2022/01/21	1	98.40	0	0.00	98.00	1	1,439	0.07%
2022/01/12	1	100.00	0	0.00	100.00	1	1,436	0.07%
2022/01/10	0	0.00	1	102.00	102.00	-1	1,437	-0.07%
2022/01/06	5	104.00	1	105.50	105.00	4	1,416	0.28%
2022/01/04	0	0.00	3	102.00	102.00	-3	1,334	-0.22%
2021/12/29	1	102.00	0	0.00	102.00	1	1,336	0.07%
2021/12/28	0	0.00	2	103.00	102.00	-2	1,327	-0.15%
2021/12/23	0	0.00	1	102.00	102.50	-1	1,322	-0.08%
2021/12/22	1	104.50	0	0.00	102.50	1	1,334	0.07%
2021/12/21	0	0.00	1	106.00	105.00	-1	1,320	-0.08%
2021/12/20	0	0.00	1	105.00	105.00	-1	1,266	-0.08%
2021/12/17	1	102.50	4	103.00	103.50	-3	1,249	-0.24%
2021/12/16	0	0.00	1	103.50	103.50	-1	1,242	-0.08%
2021/12/13	1	101.00	0	0.00	101.00	1	1,231	0.08%
2021/12/10	0	0.00	2	104.00	104.00	-2	1,224	-0.16%
2021/12/09	0	0.00	2	103.50	103.50	-2	1,231	-0.16%
2021/12/08	3	102.50	0	0.00	102.50	3	1,214	0.25%
2021/12/06	2	101.25	0	0.00	101.50	2	1,218	0.16%
2021/12/03	1	104.00	0	0.00	104.50	1	1,209	0.08%
2021/12/01	2	104.50	1	104.50	104.50	1	1,199	0.08%
2021/11/29	0	0.00	6	98.50	98.70	-6	1,177	-0.51%
2021/11/26	0	0.00	5	99.60	99.60	-5	1,185	-0.42%
2021/11/24	1	101.00	0	0.00	101.00	1	1,168	0.09%
2021/11/23	2	101.25	14	101.50	101.50	-12	1,166	-1.03%
2021/11/22	1	101.50	0	0.00	103.50	1	1,165	0.09%
2021/11/19	22	105.48	4	105.25	103.50	18	1,161	1.55%
2021/11/18	0	0.00	1	102.00	101.50	-1	1,121	-0.09%
2021/11/17	0	0.00	1	104.00	102.00	-1	1,121	-0.09%
2021/11/16	0	0.00	2	103.00	102.00	-2	1,123	-0.18%
2021/11/15	0	0.00	2	102.00	102.50	-2	1,133	-0.18%
2021/11/12	1	101.50	0	0.00	101.00	1	1,142	0.09%
2021/11/11	2	99.75	1	100.50	99.90	1	1,160	0.09%
2021/11/08	0	0.00	1	100.50	101.50	-1	1,306	-0.08%
2021/11/05	2	97.00	0	0.00	97.70	2	1,292	0.15%
2021/11/02	0	0.00	1	99.90	98.00	-1	1,292	-0.08%
2021/11/01	1	98.40	0	0.00	97.80	1	1,283	0.08%
2021/10/27	1	95.80	0	0.00	96.40	1	1,304	0.08%
2021/10/26	1	96.50	1	96.10	95.30	0	1,329	0.00%
2021/10/19	1	94.00	2	94.50	94.00	-1	1,472	-0.07%
2021/10/14	2	90.70	0	0.00	91.70	2	1,620	0.12%
2021/10/04	0	0.00	1	93.00	92.70	-1	2,047	-0.05%
2021/09/29	1	95.00	0	0.00	94.50	1	2,159	0.05%
2021/09/28	1	98.00	0	0.00	97.90	1	2,194	0.05%
2021/09/23	7	99.36	0	0.00	98.60	7	2,605	0.27%
2021/09/09	1	101.50	0	0.00	101.50	1	3,259	0.03%
2021/09/08	1	101.00	0	0.00	100.50	1	3,294	0.03%
2021/09/06	1	106.00	1	106.50	106.00	0	3,315	0.00%
2021/09/01	0	0.00	1	110.00	110.50	-1	3,347	-0.03%
2021/08/27	0	0.00	5	106.50	108.00	-5	3,533	-0.14%
2021/08/25	5	109.00	0	0.00	109.00	5	3,711	0.13%
2021/08/24	0	0.00	15	108.00	108.00	-15	3,832	-0.39%
2021/08/19	10	103.50	5	102.00	101.50	5	3,890	0.13%
2021/08/17	1	105.00	0	0.00	104.00	1	3,907	0.03%
2021/08/13	5	112.00	1	112.00	112.00	4	3,897	0.10%
2021/08/12	0	0.00	10	114.00	114.00	-10	3,876	-0.26%
2021/08/11	10	106.00	0	0.00	106.50	10	3,793	0.26%
2021/08/09	2	110.25	0	0.00	110.00	2	3,824	0.05%
2021/08/05	1	114.50	0.1	115.50	114.00	0.9	3,888	0.02%
2021/08/02	1	113.00	0	0.00	113.50	1	4,094	0.02%
2021/07/28	2	117.50	0	0.00	118.00	2	4,088	0.05%
2021/07/23	0	0.00	1	122.00	121.50	-1	4,110	-0.02%
2021/07/22	0	0.00	1	124.00	123.00	-1	4,128	-0.02%
2021/07/20	2	119.00	2	119.25	118.50	0	4,137	0.00%
2021/07/15	2	125.00	0	0.00	123.00	2	4,344	0.05%
2021/07/14	1	128.00	4	128.63	128.00	-3	4,392	-0.07%
2021/07/12	2	124.50	2.2	122.45	122.00	-0.2	4,420	0.00%
2021/07/07	0	0.00	1	123.50	121.50	-1	4,409	-0.02%
2021/07/06	1	122.00	0	0.00	122.00	1	4,404	0.02%
2021/07/05	0	0.00	1	125.50	125.50	-1	4,371	-0.02%
2021/07/02	1.1	122.32	0	0.00	122.00	1.1	4,331	0.03%
2021/07/01	4	125.25	5	123.60	121.50	-1	4,310	-0.02%
2021/06/30	2.1	124.95	1	123.00	123.50	1.1	4,217	0.03%
2021/06/29	1	123.50	30	122.90	123.50	-29	3,980	-0.73%
2021/06/25	0	0.00	1	113.00	114.00	-1	3,720	-0.03%
2021/06/24	3.1	111.68	3	112.83	111.00	0.1	3,697	0.00%
2021/06/23	1	109.50	1	110.00	110.00	0	3,667	0.00%
2021/06/22	0	0.00	1	109.50	108.50	-1	3,669	-0.03%
2021/06/21	2	105.75	1	105.50	105.50	1	3,627	0.03%
2021/06/18	10	106.50	16	108.69	108.50	-6	3,677	-0.16%
2021/06/15	1	104.00	0	0.00	104.00	1	3,650	0.03%
2021/06/11	2	105.50	0	0.00	105.50	2	3,689	0.05%
2021/06/10	3	104.83	0	0.00	105.00	3	3,790	0.08%
2021/06/08	2	104.25	0	0.00	104.00	2	3,912	0.05%
2021/06/07	1	107.00	1	108.00	108.00	0	3,962	0.00%
2021/06/02	6	104.92	5	106.40	104.00	1	4,383	0.02%
2021/06/01	0	0.00	2	108.00	108.00	-2	4,304	-0.05%
2021/05/31	0	0.00	1	99.20	98.40	-1	4,251	-0.02%
2021/05/28	1	98.30	0	0.00	97.50	1	4,222	0.02%
2021/05/27	1	99.70	0	0.00	100.00	1	4,226	0.02%
2021/05/26	0	0.00	1	101.00	101.00	-1	4,226	-0.02%
2021/05/25	0	0.00	11	98.98	99.10	-11	4,220	-0.26%
2021/05/24	0.5	97.60	3	96.77	98.10	-2.5	4,214	-0.06%
2021/05/21	5	94.80	1	95.00	94.90	4	4,210	0.10%
2021/05/19	3	93.40	3	95.27	94.60	0	4,217	0.00%
2021/05/17	3	89.60	0	0.00	89.10	3	4,222	0.07%
2021/05/14	2	94.00	0	0.00	93.50	2	4,194	0.05%
2021/05/13	11	92.39	8	93.86	93.50	3	4,154	0.07%
2021/05/12	6	94.73	0	0.00	92.30	6	4,101	0.15%
2021/05/11	1	108.00	0	0.00	102.50	1	3,983	0.03%
2021/05/10	1	115.50	1	113.00	113.00	0	3,907	0.00%
2021/05/07	0	0.00	1	117.50	117.50	-1	3,902	-0.03%
2021/05/06	1	113.50	0	0.00	113.50	1	3,925	0.03%
2021/05/05	1	117.50	0	0.00	116.50	1	3,944	0.03%
2021/05/04	8	118.06	0	0.00	116.00	8	3,955	0.20%
2021/05/03	1	121.00	0	0.00	121.00	1	3,921	0.03%
2021/04/29	3	123.50	0	0.00	123.50	3	3,922	0.08%
2021/04/27	1	128.00	1	128.00	127.50	0	3,929	0.00%
2021/04/26	1	123.00	0	0.00	122.50	1	3,878	0.03%
2021/04/23	0	0.00	1	123.00	123.00	-1	3,862	-0.03%
2021/04/22	5	125.80	3	126.67	123.00	2	3,950	0.05%
2021/04/21	3	128.67	9	129.94	128.00	-6	4,004	-0.15%
2021/04/20	4	134.75	10	135.55	136.00	-6	3,898	-0.15%
2021/04/19	8	132.06	17	130.79	134.00	-9	3,783	-0.24%
2021/04/16	0	0.00	11	125.55	125.00	-11	3,581	-0.31%
2021/04/15	0	0.00	2	122.00	122.50	-2	3,569	-0.06%
2021/04/14	7	119.64	0	0.00	121.00	7	3,600	0.19%
2021/04/13	6	122.50	6	123.50	121.00	0	3,775	0.00%
2021/04/12	4	120.50	0	0.00	120.00	4	3,879	0.10%
2021/04/08	1	125.00	0	0.00	125.00	1	3,886	0.03%
2021/04/06	0	0.00	1	124.00	124.00	-1	3,883	-0.03%
2021/04/01	5	123.30	0	0.00	123.50	5	3,887	0.13%
2021/03/31	1	125.00	1	126.50	125.50	0	3,869	0.00%
2021/03/30	4	128.25	19	128.89	128.00	-15	3,847	-0.39%
2021/03/29	15	127.53	1	127.00	127.50	14	3,781	0.37%
2021/03/26	0	0.00	12	127.00	126.50	-12	3,788	-0.32%
2021/03/25	8	128.50	1	129.00	127.50	7	3,772	0.19%
2021/03/23	1	128.50	7	129.50	126.50	-6	3,721	-0.16%
2021/03/19	3	125.50	0	0.00	126.00	3	3,650	0.08%
2021/03/18	8	125.69	15	125.83	126.00	-7	3,640	-0.19%
2021/03/17	1	124.50	0	0.00	124.00	1	3,625	0.03%
2021/03/16	17	123.50	23	125.52	123.00	-6	3,601	-0.17%
2021/03/15	10	129.00	5	128.50	129.50	5	3,546	0.14%
2021/03/12	26	128.96	22	127.93	127.00	4	3,554	0.11%
2021/03/11	5	126.00	9	126.72	128.00	-4	3,526	-0.11%
2021/03/10	12	123.71	25	124.32	127.00	-13	3,451	-0.38%
2021/03/09	12	120.00	13	119.50	123.00	-1	3,259	-0.03%
2021/03/08	7	115.93	0	0.00	114.50	7	3,061	0.23%
2021/03/05	0	0.00	2	115.50	116.50	-2	3,109	-0.06%
2021/03/04	2	114.00	2	116.00	112.50	0	3,068	0.00%
2021/03/02	0	0.00	1	113.50	111.50	-1	3,106	-0.03%
2021/02/26	2	111.75	2	112.00	111.50	0	3,101	0.00%
2021/02/25	4	110.50	0	0.00	110.50	4	3,081	0.13%
2021/02/24	0	0.00	40	109.00	110.00	-40	3,104	-1.29%
2021/02/23	42	112.15	1	112.00	112.00	41	3,110	1.32%
2021/02/22	2	111.50	0	0.00	113.00	2	3,100	0.06%
2021/02/19	10	109.00	0	0.00	109.50	10	3,087	0.32%
2021/02/17	3	108.83	1	108.50	108.50	2	3,109	0.06%
2021/02/01	1	111.00	0	0.00	111.00	1	3,285	0.03%
2021/01/29	1	114.00	0	0.00	112.50	1	3,301	0.03%
2021/01/28	1	116.00	0	0.00	115.50	1	3,295	0.03%
2021/01/27	0	0.00	23	118.04	118.50	-23	3,314	-0.69%
2021/01/26	1	115.50	2	118.50	115.50	-1	3,302	-0.03%
2021/01/20	2	114.00	0	0.00	112.50	2	3,354	0.06%
2021/01/18	0	0.00	1	118.00	119.00	-1	3,310	-0.03%
2021/01/15	2	121.00	0	0.00	118.50	2	3,295	0.06%
2021/01/14	0	0.00	3	121.67	124.50	-3	3,177	-0.09%
2021/01/13	10	119.00	0	0.00	119.50	10	3,025	0.33%
2021/01/12	1	117.50	8	117.50	117.50	-7	3,018	-0.23%
2021/01/11	0	0.00	1	118.50	119.00	-1	3,012	-0.03%
2021/01/08	0	0.00	5	118.00	117.50	-5	2,992	-0.17%
2021/01/07	42	120.95	43	119.57	119.00	-1	2,966	-0.03%
2021/01/06	40	125.35	9	121.50	119.50	31	2,952	1.05%
2021/01/05	1	120.50	1	119.50	121.50	0	2,760	0.00%
2021/01/04	11	117.50	0	0.00	117.50	11	2,677	0.41%
2020/12/29	0	0.00	1	115.50	114.00	-1	2,654	-0.04%
2020/12/24	0	0.00	1	114.00	113.00	-1	2,621	-0.04%
2020/12/23	1	111.00	0	0.00	112.00	1	2,620	0.04%
2020/12/22	2	111.75	3	113.17	111.00	-1	2,664	-0.04%
2020/12/18	0	0.00	1	112.50	111.00	-1	2,722	-0.04%
2020/12/16	1	112.50	0	0.00	112.00	1	2,753	0.04%
2020/12/15	8	109.44	0	0.00	109.00	8	2,757	0.29%
2020/12/14	1	112.50	0	0.00	112.00	1	2,793	0.04%
2020/12/11	0	0.00	4	112.00	112.50	-4	2,815	-0.14%
2020/12/10	3	114.67	5	114.50	114.00	-2	2,877	-0.07%
2020/12/09	6	116.50	0	0.00	116.50	6	2,928	0.20%
2020/12/08	1	117.50	0	0.00	117.50	1	2,883	0.03%
2020/12/07	5	118.50	0	0.00	118.50	5	2,859	0.17%
2020/12/03	0	0.00	1	117.50	116.50	-1	2,823	-0.04%
2020/12/01	0	0.00	3	117.33	118.00	-3	2,921	-0.10%
2020/11/27	1	115.50	2	116.00	116.00	-1	3,064	-0.03%
2020/11/26	1	114.50	2	114.75	115.00	-1	3,599	-0.03%
2020/11/24	1	111.00	0	0.00	111.50	1	3,761	0.03%
2020/11/20	0	0.00	103	111.03	110.00	-103	3,816	-2.70%	大賣/鉅額交易
2020/11/18	100	111.00	0	0.00	110.00	100	3,880	2.58%
2020/11/17	0	0.00	8	111.94	110.00	-8	3,976	-0.20%
2020/11/13	12	108.96	1	107.50	108.00	11	4,365	0.25%
2020/11/12	1	109.50	0	0.00	109.50	1	4,444	0.02%
2020/11/10	1	111.00	1	112.00	110.00	0	4,617	0.00%
2020/11/09	1	110.50	0	0.00	111.00	1	4,731	0.02%
2020/11/03	0	0.00	3	115.00	115.00	-3	5,394	-0.06%
2020/11/02	3	110.67	4	110.25	110.50	-1	5,623	-0.02%
2020/10/30	3	114.50	0	0.00	113.50	3	5,708	0.05%
2020/10/28	2	118.75	0	0.00	116.50	2	5,863	0.03%
2020/10/14	0	0.00	1	124.00	122.50	-1	9,184	-0.01%
2020/10/13	1	120.50	0	0.00	122.00	1	9,417	0.01%
2020/10/12	1	122.00	1	121.50	122.50	0	9,860	0.00%
2020/09/29	1	124.00	0	0.00	125.00	1	10,374	0.01%
2020/09/25	0	0.00	1	119.50	122.00	-1	10,639	-0.01%
2020/09/24	2	124.00	0	0.00	122.50	2	10,775	0.02%
2020/09/22	10	129.00	0	0.00	129.50	10	10,872	0.09%
2020/09/21	2	131.50	0	0.00	130.50	2	10,890	0.02%
2020/09/18	5	134.00	5	133.50	133.50	0	10,911	0.00%
2020/09/16	1	136.00	0	0.00	134.50	1	10,910	0.01%
2020/09/15	2	134.50	3	135.33	134.00	-1	10,929	-0.01%
2020/09/14	11	127.50	3	128.50	131.50	8	10,917	0.07%
2020/09/09	10	131.50	11	127.82	131.50	-1	11,193	-0.01%
2020/09/08	1	129.00	0	0.00	130.00	1	11,225	0.01%
2020/09/07	10	131.00	10	134.00	131.50	0	11,287	0.00%
2020/09/04	21	134.57	23	130.37	135.00	-2	11,405	-0.02%
2020/09/03	21	132.52	23	133.24	131.50	-2	11,350	-0.02%
2020/09/02	1	134.00	46	134.28	134.00	-45	11,328	-0.40%
2020/09/01	57	138.77	30	137.02	137.50	27	11,275	0.24%
2020/08/31	1	128.00	0	0.00	130.00	1	10,796	0.01%
2020/08/28	2	129.50	4	130.50	131.50	-2	10,889	-0.02%
2020/08/27	1	125.50	1	126.00	126.00	0	10,962	0.00%
2020/08/26	0	0.00	2	125.00	124.50	-2	11,319	-0.02%
2020/08/25	0	0.00	1	124.00	126.00	-1	11,620	-0.01%
2020/08/21	5	119.20	4	121.75	121.50	1	11,874	0.01%
2020/08/20	23	116.13	18	120.00	116.00	5	11,894	0.04%
2020/08/19	5	124.10	1	123.00	122.50	4	11,893	0.03%
2020/08/18	12	129.13	21	130.52	129.00	-9	12,032	-0.07%
2020/08/17	0	0.00	3	135.67	134.50	-3	12,393	-0.02%
2020/08/14	9	135.11	3	136.67	135.00	6	12,593	0.05%
2020/08/13	2	134.00	1	136.50	133.50	1	12,455	0.01%
2020/08/12	10	130.70	49	131.46	132.50	-39	12,325	-0.32%
2020/08/11	17	131.50	15	131.37	131.50	2	12,285	0.02%
2020/08/10	13	131.88	13	130.77	132.00	0	12,368	0.00%
2020/08/07	21	133.00	17	136.18	129.50	4	12,267	0.03%
2020/08/06	17	132.03	10	132.50	133.50	7	11,784	0.06%
2020/08/05	10	136.00	2	135.50	136.00	8	11,551	0.07%
2020/08/04	5	133.00	3	134.50	135.50	2	11,474	0.02%
2020/08/03	15	137.43	8	134.56	133.50	7	11,398	0.06%
2020/07/31	23	137.39	28	137.13	137.50	-5	11,367	-0.04%
2020/07/30	5	131.50	0	0.00	132.00	5	11,039	0.05%
2020/07/29	13	130.77	13	129.50	131.00	0	10,973	0.00%
2020/07/28	42	135.63	16	130.44	128.50	26	10,858	0.24%
2020/07/27	5	138.40	7	134.21	134.50	-2	10,603	-0.02%
2020/07/24	6	138.92	57	136.96	134.00	-51	10,429	-0.49%
2020/07/23	14	138.79	112	137.91	139.50	-98	10,057	-0.97%	大賣/
2020/07/22	114	136.48	76	133.18	136.50	38	9,822	0.39%	大買/
2020/07/21	42	124.87	253	129.73	130.00	-211	8,920	-2.37%	大賣/鉅額交易
2020/07/20	1	119.00	4	118.50	118.50	-3	8,419	-0.04%
2020/07/17	11	121.55	0	0.00	118.00	11	8,331	0.13%
2020/07/16	1	120.50	6	120.25	122.00	-5	8,114	-0.06%
2020/07/15	0	0.00	2	116.75	115.50	-2	7,685	-0.03%
2020/07/14	1	114.50	0	0.00	112.50	1	7,591	0.01%
2020/07/13	220	117.50	10	118.00	117.50	210	7,548	2.78%	大買/鉅額交易
2020/07/10	6	112.50	0	0.00	111.50	6	7,434	0.08%
2020/07/08	70	116.50	3	117.50	116.50	67	7,346	0.91%
2020/07/07	21	115.83	65	116.68	115.00	-44	7,287	-0.60%
2020/07/06	77	121.89	11	121.55	119.50	66	7,182	0.92%
2020/07/03	11	117.91	77	120.92	120.00	-66	7,072	-0.93%
2020/07/02	60	115.50	0	0.00	115.50	60	6,943	0.86%
2020/07/01	2	115.25	8	113.81	116.00	-6	6,917	-0.09%
2020/06/30	0	0.00	2	112.00	112.50	-2	6,796	-0.03%
2020/06/29	1	110.00	0	0.00	110.00	1	6,779	0.01%
2020/06/24	3	112.50	22	112.09	112.00	-19	6,751	-0.28%
2020/06/23	1	109.50	0	0.00	109.50	1	6,751	0.01%
2020/06/19	9	111.83	2	111.00	111.00	7	6,750	0.10%
2020/06/18	23	113.41	6	113.17	114.00	17	6,698	0.25%
2020/06/17	4	109.25	3	109.00	108.50	1	6,578	0.02%
2020/06/16	3	110.17	1	110.00	111.00	2	6,491	0.03%
2020/06/15	1	113.50	1	112.00	111.50	0	6,449	0.00%
2020/06/11	5	114.50	9	116.50	113.00	-4	6,364	-0.06%
2020/06/10	2	120.50	2	120.00	119.50	0	6,260	0.00%
2020/06/09	5	121.30	2	121.00	121.50	3	6,260	0.05%
2020/06/08	2	123.25	1	122.00	121.00	1	6,264	0.02%
2020/06/05	10	121.50	10	121.50	121.50	0	6,155	0.00%
2020/06/04	8	122.81	8	120.13	120.50	0	6,077	0.00%
2020/06/03	4	121.00	12	123.58	124.50	-8	5,954	-0.13%
2020/06/02	10	121.05	8	119.25	123.00	2	5,747	0.03%
2020/06/01	5	116.70	67	117.11	116.00	-62	5,326	-1.16%
2020/05/29	6	111.83	10	112.30	113.50	-4	5,002	-0.08%
2020/05/28	15	111.50	7	113.43	109.00	8	4,810	0.17%
2020/05/27	6	112.92	2	113.00	112.00	4	4,665	0.09%
2020/05/26	5	114.70	5	114.70	114.00	0	4,554	0.00%
2020/05/25	16	111.91	29	115.09	116.50	-13	4,357	-0.30%
2020/05/22	23	108.22	47	109.02	107.50	-24	3,983	-0.60%
2020/05/21	5	101.00	20	103.68	104.50	-15	3,506	-0.43%
2020/05/19	1	94.70	0	0.00	94.90	1	3,248	0.03%
2020/05/18	3	95.27	0	0.00	94.60	3	3,298	0.09%
2020/05/15	1	97.90	0	0.00	97.80	1	3,285	0.03%
2020/05/14	0	0.00	2	100.40	102.00	-2	3,105	-0.06%
2020/05/12	1	98.20	1	98.30	98.80	0	3,018	0.00%
2020/05/11	0	0.00	2	99.90	99.00	-2	3,002	-0.07%
2020/05/08	0	0.00	1	97.10	97.30	-1	2,944	-0.03%
2020/05/07	1	93.00	3	95.53	95.80	-2	2,923	-0.07%
2020/05/06	0	0.00	1	96.30	94.30	-1	2,866	-0.03%
2020/05/04	2	95.70	0	0.00	95.80	2	2,839	0.07%
2020/04/30	0	0.00	3	96.33	95.60	-3	2,816	-0.11%
2020/04/29	1	94.40	20	94.37	95.20	-19	2,813	-0.68%
2020/04/28	15	91.91	4	92.40	91.90	11	2,749	0.40%
2020/04/27	6	93.38	13	94.02	92.90	-7	2,796	-0.25%
2020/04/24	0	0.00	22	89.82	90.30	-22	2,685	-0.82%
2020/04/21	3	88.97	0	0.00	85.80	3	2,634	0.11%
2020/04/20	0	0.00	2	89.40	89.20	-2	2,606	-0.08%
2020/04/17	3	88.43	6	89.30	87.40	-3	2,588	-0.12%
2020/04/16	1	84.90	4	87.43	87.30	-3	2,506	-0.12%
2020/04/15	0	0.00	1	86.10	85.50	-1	2,469	-0.04%
2020/04/10	0	0.00	20	82.92	83.00	-20	2,489	-0.80%
2020/04/08	1	84.00	0	0.00	85.20	1	2,553	0.04%
2020/04/07	11	84.78	1	84.20	84.20	10	2,538	0.39%
2020/04/06	40	80.20	30	80.01	80.00	10	2,505	0.40%
2020/03/31	0	0.00	13	78.68	79.40	-13	2,615	-0.50%
2020/03/27	0	0.00	1	79.60	78.30	-1	2,614	-0.04%
2020/03/26	10	77.80	2	77.55	78.30	8	2,580	0.31%
2020/03/25	20	76.80	0	0.00	76.20	20	2,556	0.78%
2020/03/20	1	67.50	1	69.60	69.70	0	2,545	0.00%
2020/03/19	6	63.58	304	63.82	63.40	-298	2,557	-11.65%	大賣/鉅額交易
2020/03/18	4	73.68	1	70.40	70.40	3	2,483	0.12%
2020/03/17	3	72.00	0	0.00	72.60	3	2,468	0.12%
2020/03/16	0	0.00	2	76.85	73.80	-2	2,427	-0.08%
2020/03/13	28	72.10	13	72.42	73.60	15	2,353	0.64%
2020/03/12	24	84.83	10	81.19	79.90	14	2,294	0.61%
2020/03/11	23	90.37	8	90.16	88.60	15	2,257	0.66%
2020/03/10	7	89.34	3	89.10	89.90	4	2,313	0.17%
2020/03/09	18	92.85	1	89.60	89.10	17	2,476	0.69%
2020/03/06	69	96.84	0	0.00	95.90	69	2,480	2.78%
2020/03/04	1	97.60	0	0.00	97.80	1	2,543	0.04%
2020/03/03	0	0.00	1	99.90	99.10	-1	2,584	-0.04%
2020/03/02	1	98.00	1	99.50	97.90	0	2,576	0.00%
2020/02/27	5	100.16	4	100.30	98.20	1	2,568	0.04%
2020/02/26	0	0.00	2	102.50	102.00	-2	2,558	-0.08%
2020/02/25	0	0.00	7	102.21	103.00	-7	2,563	-0.27%
2020/02/24	4	102.25	0	0.00	101.50	4	2,575	0.16%
2020/02/21	1	103.50	5	103.40	103.50	-4	2,588	-0.15%
2020/02/20	6	103.42	2	103.00	103.00	4	2,607	0.15%
2020/02/19	14	103.93	7	105.21	103.50	7	2,687	0.26%
2020/02/18	2	101.50	8	102.13	103.00	-6	2,677	-0.22%
2020/02/17	0	0.00	3	101.33	101.50	-3	2,705	-0.11%
2020/02/14	0	0.00	19	101.53	101.50	-19	2,749	-0.69%
2020/02/13	6	101.00	4	102.25	100.50	2	2,869	0.07%
2020/02/12	14	100.50	0	0.00	101.50	14	2,945	0.48%
2020/02/07	21	98.62	4	99.05	97.50	17	3,404	0.50%
2020/02/06	8	100.38	0	0.00	100.50	8	3,455	0.23%
2020/02/05	16	101.22	0	0.00	100.00	16	3,669	0.44%
2020/02/04	7	100.90	5	101.50	102.00	2	3,755	0.05%
2020/02/03	1	95.40	9	97.18	99.20	-8	3,785	-0.21%
2020/01/31	3	100.07	4	101.88	101.00	-1	3,780	-0.03%
2020/01/30	8	101.56	4	100.25	101.00	4	3,927	0.10%
2020/01/20	11	110.59	2	110.00	110.50	9	3,904	0.23%
2020/01/17	0	0.00	11	111.73	110.50	-11	3,942	-0.28%
2020/01/16	27	109.56	1	110.00	110.00	26	3,947	0.66%
2020/01/15	0	0.00	19	109.50	109.50	-19	3,989	-0.48%
2020/01/14	0	0.00	9	110.17	110.00	-9	4,072	-0.22%
2020/01/13	11	107.73	6	107.33	108.50	5	4,115	0.12%
2020/01/10	5	106.90	0	0.00	106.00	5	4,140	0.12%
2020/01/09	1	106.50	0	0.00	107.00	1	4,187	0.02%
2020/01/08	6	105.33	6	106.17	105.00	0	4,297	0.00%
2020/01/07	17	106.76	1	106.50	107.00	16	4,565	0.35%
2020/01/06	7	109.64	0	0.00	109.00	7	4,585	0.15%
2020/01/03	1	112.50	1	111.50	112.50	0	4,574	0.00%
2020/01/02	1	114.50	1	115.00	114.00	0	4,556	0.00%
2019/12/30	1	112.00	0	0.00	112.00	1	4,654	0.02%
2019/12/26	3	114.17	3	112.83	113.00	0	4,617	0.00%
2019/12/25	0	0.00	29	110.64	111.00	-29	4,522	-0.64%
2019/12/24	10	108.90	3	108.50	108.50	7	4,542	0.15%
2019/12/23	24	109.52	10	109.00	108.50	14	4,561	0.31%
2019/12/20	10	111.50	1	112.00	111.50	9	4,551	0.20%
2019/12/19	0	0.00	42	111.05	111.00	-42	4,548	-0.92%
2019/12/18	3	109.50	4	110.38	110.50	-1	4,552	-0.02%
2019/12/17	10	110.45	2	111.25	110.00	8	4,641	0.17%
2019/12/16	0	0.00	3	108.83	109.50	-3	4,607	-0.07%
2019/12/13	2	107.50	1	108.50	107.00	1	4,581	0.02%
2019/12/12	1	109.00	10	109.00	108.00	-9	4,586	-0.20%
2019/12/06	4	108.00	3	108.67	107.50	1	4,598	0.02%
2019/12/05	10	107.50	2	108.00	108.00	8	4,577	0.17%
2019/12/04	1	107.00	1	105.50	105.50	0	4,551	0.00%
2019/12/03	2	106.50	0	0.00	106.50	2	4,388	0.05%
2019/12/02	1	104.00	1	106.00	108.50	0	4,339	0.00%
2019/11/29	1	104.00	1	104.50	105.50	0	4,296	0.00%
2019/11/28	0	0.00	4	104.63	104.50	-4	4,313	-0.09%
2019/11/27	0	0.00	1	103.00	103.50	-1	4,355	-0.02%
2019/11/25	0	0.00	1	103.00	103.00	-1	4,724	-0.02%
2019/11/21	1	101.50	0	0.00	101.50	1	4,814	0.02%
2019/11/20	3	101.33	0	0.00	101.50	3	4,856	0.06%
2019/11/18	28	101.82	0	0.00	101.00	28	4,930	0.57%
2019/11/15	21	101.50	13	102.96	104.00	8	4,943	0.16%
2019/11/14	12	100.22	2	99.80	99.30	10	4,983	0.20%
2019/11/13	3	101.33	4	101.38	100.50	-1	5,019	-0.02%
2019/11/12	0	0.00	2	99.30	103.50	-2	5,072	-0.04%
2019/11/11	1	103.00	0	0.00	101.00	1	5,122	0.02%
2019/11/08	12	105.38	0	0.00	105.50	12	5,198	0.23%
2019/11/07	4	109.50	3	107.33	106.50	1	5,292	0.02%
2019/11/06	13	115.27	0	0.00	114.50	13	5,073	0.26%
2019/11/05	11	118.59	0	0.00	118.50	11	5,066	0.22%
2019/11/04	4	119.75	9	120.39	119.00	-5	5,250	-0.10%
2019/11/01	0	0.00	2	117.25	117.50	-2	5,159	-0.04%
2019/10/30	1	116.00	0	0.00	115.50	1	5,380	0.02%
2019/10/29	5	115.60	3	117.67	114.50	2	5,524	0.04%
2019/10/28	0	0.00	6	114.83	114.00	-6	5,422	-0.11%
2019/10/25	0	0.00	21	113.62	113.50	-21	5,410	-0.39%
2019/10/24	0	0.00	2	114.50	115.00	-2	5,457	-0.04%
2019/10/22	1	115.00	0	0.00	114.00	1	5,482	0.02%
2019/10/18	20	114.50	18	113.75	114.50	2	5,426	0.04%
2019/10/17	2	112.50	21	113.98	114.00	-19	5,422	-0.35%
2019/10/16	23	114.52	12	112.58	112.50	11	5,468	0.20%
2019/10/15	26	113.88	4	114.13	115.50	22	5,395	0.41%
2019/10/14	0	0.00	1	109.50	109.50	-1	5,187	-0.02%
2019/10/09	0	0.00	1	107.00	107.00	-1	5,140	-0.02%
2019/10/08	3	107.50	0	0.00	106.50	3	5,135	0.06%
2019/10/07	1	109.00	4	108.88	108.50	-3	5,158	-0.06%
2019/10/04	1	110.00	17	109.41	110.50	-16	5,126	-0.31%
2019/10/03	0	0.00	1	106.00	107.00	-1	5,037	-0.02%
2019/10/02	2	105.75	0	0.00	106.50	2	5,069	0.04%
2019/09/27	1	104.50	0	0.00	104.50	1	5,162	0.02%
2019/09/26	2	108.00	0	0.00	108.00	2	5,268	0.04%
2019/09/25	1	109.50	1	108.50	108.50	0	5,527	0.00%
2019/09/23	11	109.95	0	0.00	110.00	11	5,574	0.20%
2019/09/20	5	110.00	4	108.50	110.00	1	5,569	0.02%
2019/09/19	7	107.79	1	109.00	107.50	6	5,471	0.11%
2019/09/17	0	0.00	1	108.00	108.00	-1	5,495	-0.02%
2019/09/16	0	0.00	6	107.42	107.00	-6	5,517	-0.11%
2019/09/12	7	107.57	0	0.00	107.50	7	5,548	0.13%
2019/09/10	12	105.58	13	106.23	107.00	-1	5,597	-0.02%
2019/09/09	0	0.00	16	107.03	106.50	-16	5,605	-0.29%
2019/09/06	1	106.00	5	107.00	106.00	-4	5,599	-0.07%
2019/09/05	2	105.50	4	105.50	105.50	-2	5,584	-0.04%
2019/09/04	64	105.00	0	0.00	105.00	64	5,594	1.14%
2019/09/03	8	104.75	10	105.15	104.50	-2	5,692	-0.04%
2019/09/02	3	103.67	8	104.81	105.50	-5	5,694	-0.09%
2019/08/30	12	103.17	0	0.00	103.00	12	5,693	0.21%
2019/08/29	17	103.76	12	105.92	102.00	5	5,648	0.09%
2019/08/28	5	111.80	1	111.00	111.00	4	5,357	0.07%
2019/08/27	1	113.00	0	0.00	113.00	1	5,333	0.02%
2019/08/26	2	112.25	5	112.00	111.50	-3	5,369	-0.06%
2019/08/23	3	115.50	3	116.33	115.50	0	5,506	0.00%
2019/08/22	2	116.00	3	115.83	115.00	-1	5,504	-0.02%
2019/08/21	2	117.00	3	116.83	117.00	-1	5,455	-0.02%
2019/08/20	12	117.25	1	119.00	115.00	11	5,406	0.20%
2019/08/19	1	117.50	1	117.00	117.50	0	5,331	0.00%
2019/08/16	3	115.83	1	116.00	115.50	2	5,295	0.04%
2019/08/15	0	0.00	1	114.00	116.50	-1	5,240	-0.02%
2019/08/14	6	115.92	3	116.17	115.50	3	5,166	0.06%
2019/08/13	0	0.00	2	113.00	113.00	-2	5,005	-0.04%
2019/08/12	2	113.25	3	112.17	112.50	-1	4,893	-0.02%
2019/08/08	2	108.00	2	108.50	108.50	0	4,765	0.00%
2019/08/07	1	108.00	2	107.75	105.50	-1	4,739	-0.02%
2019/08/06	3	107.17	3	108.00	108.00	0	4,698	0.00%
2019/08/05	3	108.17	2	110.25	110.50	1	4,505	0.02%
2019/08/02	12	110.13	12	107.08	107.00	0	4,501	0.00%
2019/08/01	7	115.43	2	114.75	114.00	5	4,473	0.11%
2019/07/31	1	115.50	3	112.50	116.00	-2	4,434	-0.05%
2019/07/30	3	110.17	0	0.00	108.50	3	4,454	0.07%
2019/07/29	3	111.67	0	0.00	112.00	3	4,464	0.07%
2019/07/26	3	112.83	5	113.00	112.50	-2	4,483	-0.04%
2019/07/25	10	110.50	0	0.00	111.00	10	4,420	0.23%
2019/07/24	1	110.50	7	109.64	110.50	-6	4,417	-0.14%
2019/07/23	0	0.00	8	107.38	107.00	-8	4,453	-0.18%
2019/07/22	9	106.06	0	0.00	105.50	9	4,471	0.20%
2019/07/19	2	108.75	0	0.00	107.50	2	4,466	0.04%
2019/07/17	0	0.00	1	112.00	112.00	-1	4,528	-0.02%
2019/07/16	1	111.00	2	111.75	111.00	-1	4,675	-0.02%
2019/07/15	1	108.50	2	109.25	109.50	-1	4,692	-0.02%
2019/07/12	2	108.25	1	108.00	107.50	1	4,868	0.02%
2019/07/11	0	0.00	2	110.00	109.50	-2	5,055	-0.04%
2019/07/10	2	106.50	30	106.50	107.00	-28	5,249	-0.53%
2019/07/09	5	106.20	4	106.00	105.50	1	5,295	0.02%
2019/07/05	1	110.00	0	0.00	110.50	1	5,400	0.02%
2019/07/04	15	111.67	10	111.00	110.00	5	5,454	0.09%
2019/07/03	1	109.50	10	108.50	108.50	-9	5,585	-0.16%
2019/07/02	40	108.50	18	109.67	110.50	22	5,647	0.39%
2019/07/01	5	104.00	0	0.00	104.00	5	5,436	0.09%
2019/06/28	0	0.00	1	102.00	101.50	-1	5,469	-0.02%
2019/06/27	0	0.00	1	102.50	102.50	-1	5,553	-0.02%
2019/06/26	1	102.50	0	0.00	102.50	1	5,583	0.02%
2019/06/25	5	103.70	1	105.00	102.50	4	5,622	0.07%
2019/06/24	0	0.00	1	105.50	104.50	-1	5,653	-0.02%
2019/06/21	1	103.50	3	103.00	103.00	-2	5,637	-0.04%
2019/06/20	0	0.00	1	103.00	104.00	-1	5,660	-0.02%
2019/06/19	0	0.00	4	100.38	101.00	-4	5,717	-0.07%
2019/06/18	12	102.50	0	0.00	102.50	12	5,717	0.21%
2019/06/17	0	0.00	3	103.33	103.00	-3	5,767	-0.05%
2019/06/14	1	101.50	0	0.00	102.50	1	6,003	0.02%
2019/06/12	1	103.00	21	101.62	102.50	-20	6,269	-0.32%
2019/06/11	1	102.50	32	103.02	102.50	-31	6,327	-0.49%
2019/06/10	20	100.00	10	99.40	99.40	10	6,364	0.16%
2019/06/06	5	98.60	5	99.54	98.10	0	6,579	0.00%
2019/06/05	30	100.67	1	102.00	99.30	29	6,965	0.42%
2019/06/04	11	100.09	19	99.64	99.50	-8	7,446	-0.11%
2019/06/03	5	99.00	2	99.25	99.00	3	7,636	0.04%
2019/05/31	13	100.32	11	100.09	100.00	2	7,727	0.03%
2019/05/30	10	101.50	7	100.84	100.50	3	7,846	0.04%
2019/05/29	3	95.27	0	0.00	96.60	3	7,667	0.04%
2019/05/27	0	0.00	1	92.00	92.60	-1	7,758	-0.01%
2019/05/24	1	91.30	1	91.30	91.30	0	7,820	0.00%
2019/05/23	1	92.00	7	90.71	90.00	-6	7,851	-0.08%
2019/05/22	1	94.20	0	0.00	94.20	1	8,058	0.01%
2019/05/21	1	93.80	0	0.00	96.00	1	8,096	0.01%
2019/05/17	0	0.00	7	95.33	95.00	-7	8,145	-0.09%
2019/05/16	4	96.00	4	96.10	94.40	0	8,145	0.00%
2019/05/15	1	97.40	0	0.00	97.40	1	8,158	0.01%
2019/05/14	13	95.75	6	95.15	97.30	7	8,228	0.09%
2019/05/13	1	98.30	2	95.70	95.70	-1	8,257	-0.01%
2019/05/10	6	99.90	61	99.57	99.00	-55	8,262	-0.67%
2019/05/09	9	104.56	12	102.75	101.00	-3	8,387	-0.04%
2019/05/08	5	107.60	2	107.25	107.50	3	8,408	0.04%
2019/05/07	10	115.55	24	112.23	112.00	-14	8,469	-0.17%
2019/05/06	3	116.83	21	117.93	116.50	-18	8,308	-0.22%
2019/05/03	0	0.00	1	122.50	122.50	-1	8,259	-0.01%
2019/05/02	2	120.50	1	121.00	121.00	1	8,229	0.01%
2019/04/30	1	117.00	1	119.50	119.50	0	8,215	0.00%
2019/04/29	13	118.54	0	0.00	118.00	13	8,196	0.16%
2019/04/26	18	125.14	1	125.50	124.50	17	8,140	0.21%
2019/04/25	5	126.50	1	127.50	128.00	4	8,155	0.05%
2019/04/24	0	0.00	1	130.00	128.00	-1	8,152	-0.01%
2019/04/23	0	0.00	4	130.13	131.00	-4	8,119	-0.05%
2019/04/22	4	130.50	16	130.88	131.50	-12	8,109	-0.15%
2019/04/19	8	126.00	5	126.20	126.00	3	8,035	0.04%
2019/04/18	10	127.80	9	127.83	125.00	1	7,974	0.01%
2019/04/17	8	129.50	0	0.00	129.50	8	7,900	0.10%
2019/04/16	73	129.79	14	129.46	131.00	59	7,798	0.76%
2019/04/15	3	123.67	12	123.50	123.50	-9	7,596	-0.12%
2019/04/12	1	122.50	2	122.00	122.00	-1	7,584	-0.01%
2019/04/11	3	123.33	80	122.88	122.00	-77	7,591	-1.01%
2019/04/10	4	120.75	3	121.00	122.00	1	7,474	0.01%
2019/04/09	24	122.94	9	123.83	121.50	15	7,403	0.20%
2019/04/08	13	124.04	3	123.83	124.50	10	7,185	0.14%
2019/04/03	2	119.00	0	0.00	119.00	2	6,979	0.03%
2019/04/02	4	118.00	3	118.00	117.50	1	6,933	0.01%
2019/04/01	1	119.00	5	118.80	118.50	-4	6,851	-0.06%
2019/03/29	2	115.50	6	115.58	115.00	-4	6,751	-0.06%
2019/03/28	5	116.40	8	116.81	115.50	-3	6,743	-0.04%
2019/03/27	3	120.17	5	120.40	119.50	-2	6,748	-0.03%
2019/03/26	21	118.98	1	119.50	118.00	20	6,753	0.30%
2019/03/25	6	117.17	53	116.00	116.50	-47	6,752	-0.70%
2019/03/22	52	119.57	1	119.50	119.50	51	6,696	0.76%
2019/03/21	1	123.00	2	121.50	122.00	-1	6,628	-0.02%
2019/03/20	1	121.50	1	123.50	121.50	0	6,608	0.00%
2019/03/19	11	126.27	8	125.88	124.50	3	6,567	0.05%
2019/03/18	2	123.75	6	122.75	122.00	-4	6,326	-0.06%
2019/03/15	6	121.33	2	124.00	119.50	4	6,244	0.06%
2019/03/14	2	120.50	0	0.00	122.00	2	6,145	0.03%
2019/03/13	5	121.40	8	121.81	121.50	-3	6,204	-0.05%
2019/03/12	11	122.18	4	122.63	120.50	7	6,147	0.11%
2019/03/11	45	121.30	41	122.20	123.50	4	6,032	0.07%
2019/03/08	58	120.99	22	118.36	121.00	36	5,917	0.61%
2019/03/07	5	113.80	3	116.00	111.50	2	5,946	0.03%
2019/03/06	1	113.50	3	114.50	115.00	-2	5,825	-0.03%
2019/03/05	5	113.70	7	113.43	112.00	-2	5,821	-0.03%
2019/03/04	0	0.00	1	108.50	108.50	-1	5,722	-0.02%
2019/02/27	2	107.00	1	107.50	107.50	1	5,815	0.02%
2019/02/26	6	110.92	6	111.75	110.00	0	5,800	0.00%
2019/02/25	4	114.88	1	114.50	115.00	3	5,793	0.05%
2019/02/21	6	115.08	6	112.83	114.00	0	5,915	0.00%
2019/02/20	2	109.25	0	0.00	108.50	2	5,700	0.04%
2019/02/19	0	0.00	3	108.17	108.50	-3	5,692	-0.05%
2019/02/18	1	107.00	7	106.50	106.50	-6	5,713	-0.11%
2019/02/15	3	104.00	0	0.00	104.00	3	5,808	0.05%
2019/02/14	0	0.00	6	107.50	107.50	-6	5,874	-0.10%
2019/02/13	7	106.07	3	107.50	106.00	4	5,926	0.07%
2019/02/12	6	110.25	1	110.00	111.00	5	5,899	0.08%
2019/01/30	10	105.65	4	108.63	104.50	6	5,926	0.10%
2019/01/29	0	0.00	10	105.75	106.50	-10	5,859	-0.17%
2019/01/28	8	104.69	13	104.85	103.50	-5	5,776	-0.09%
2019/01/25	1	98.00	1	99.30	97.80	0	5,723	0.00%
2019/01/24	0	0.00	3	97.80	97.60	-3	5,816	-0.05%
2019/01/23	0	0.00	2	97.15	97.10	-2	5,890	-0.03%
2019/01/21	0	0.00	1	97.50	97.90	-1	5,956	-0.02%
2019/01/18	2	96.00	1	95.80	96.10	1	6,054	0.02%
2019/01/17	1	95.50	0	0.00	94.40	1	6,189	0.02%
2019/01/16	8	97.58	0	0.00	96.70	8	6,297	0.13%
2019/01/15	7	97.86	4	98.13	98.50	3	6,356	0.05%
2019/01/14	2	98.85	7	97.19	96.40	-5	6,442	-0.08%
2019/01/11	2	97.30	2	97.30	97.00	0	6,424	0.00%
2019/01/09	3	95.60	9	94.68	94.80	-6	6,452	-0.09%
2019/01/08	1	92.50	0	0.00	92.50	1	6,430	0.02%
2019/01/07	2	93.10	2	94.10	94.10	0	6,434	0.00%
2019/01/04	1	82.60	1	85.60	85.60	0	6,603	0.00%
2019/01/03	4	88.08	2	86.80	86.20	2	6,593	0.03%
2018/12/26	1	91.50	0	0.00	89.50	1	7,151	0.01%
2018/12/25	2	90.80	0	0.00	90.30	2	7,221	0.03%
2018/12/21	0	0.00	1	91.10	92.20	-1	7,541	-0.01%
2018/12/20	1	92.00	0	0.00	91.20	1	7,569	0.01%
2018/12/19	2	94.60	0	0.00	94.20	2	7,674	0.03%
2018/12/18	0	0.00	1	95.80	96.10	-1	7,724	-0.01%
2018/12/17	1	95.10	0	0.00	94.70	1	7,845	0.01%
2018/12/14	1	94.50	0	0.00	94.40	1	8,213	0.01%
2018/12/13	0	0.00	2	95.90	95.10	-2	8,280	-0.02%
2018/12/11	2	93.90	5	93.60	93.60	-3	8,382	-0.04%
2018/12/10	6	92.68	3	94.03	92.20	3	8,455	0.04%
2018/12/07	5	97.50	2	97.70	97.70	3	8,502	0.04%
2018/12/06	16	98.91	9	97.37	96.70	7	8,533	0.08%
2018/12/05	3	104.17	5	103.70	104.00	-2	8,499	-0.02%
2018/12/04	2	108.00	43	107.47	107.00	-41	8,601	-0.48%
2018/12/03	55	109.14	14	108.39	109.00	41	8,778	0.47%
2018/11/30	12	102.94	8	103.19	103.00	4	8,841	0.05%
2018/11/29	0	0.00	2	97.60	96.90	-2	8,481	-0.02%
2018/11/28	0	0.00	3	95.23	95.70	-3	8,784	-0.03%
2018/11/27	1	90.30	1	89.80	91.80	0	8,883	0.00%
2018/11/26	3	89.90	3	88.53	88.60	0	9,111	0.00%
2018/11/23	4	90.40	2	89.70	89.70	2	9,063	0.02%
2018/11/22	0	0.00	1	96.00	91.40	-1	9,103	-0.01%
2018/11/21	3	93.23	2	93.80	93.80	1	9,148	0.01%
2018/11/20	19	91.76	19	91.42	93.60	0	9,154	0.00%
2018/11/19	1	93.00	1	93.30	93.30	0	8,987	0.00%
2018/11/16	1	92.80	0	0.00	90.20	1	8,948	0.01%
2018/11/15	4	90.28	4	90.80	91.70	0	8,968	0.00%
2018/11/14	5	91.28	5	91.06	90.20	0	8,919	0.00%
2018/11/13	7	91.00	10	89.99	92.80	-3	8,820	-0.03%
2018/11/12	3	94.93	0	0.00	94.60	3	8,743	0.03%
2018/11/09	16	98.59	16	98.51	98.80	0	8,698	0.00%
2018/11/08	42	102.84	43	99.00	98.20	-1	8,690	-0.01%
2018/11/07	21	101.05	21	102.52	103.00	0	8,657	0.00%
2018/11/06	8	106.25	7	103.00	100.00	1	8,741	0.01%
2018/11/05	1	100.50	2	99.95	101.00	-1	8,596	-0.01%
2018/11/02	15	102.17	15	103.00	103.50	0	8,613	0.00%
2018/11/01	0	0.00	1	106.00	106.50	-1	8,549	-0.01%
2018/10/31	1	101.50	4	102.00	102.50	-3	8,581	-0.03%
2018/10/29	4	94.95	3	96.20	96.00	1	8,682	0.01%
2018/10/26	12	96.61	11	94.69	93.60	1	8,720	0.01%
2018/10/25	15	95.71	15	97.32	94.40	0	8,792	0.00%
2018/10/24	10	106.55	7	106.79	104.00	3	8,961	0.03%
2018/10/23	6	113.17	1	114.00	112.00	5	8,839	0.06%
2018/10/22	2	116.50	5	116.10	118.00	-3	8,868	-0.03%
2018/10/19	22	107.43	2	112.00	112.00	20	8,768	0.23%
2018/10/17	0	0.00	1	112.50	111.50	-1	8,765	-0.01%
2018/10/16	1	113.00	1	111.50	111.50	0	8,813	0.00%
2018/10/15	1	111.50	3	111.17	114.00	-2	8,805	-0.02%
2018/10/12	2	105.50	2	110.50	110.50	0	8,895	0.00%
2018/10/11	2	105.00	0	0.00	105.00	2	8,925	0.02%
2018/10/09	14	118.68	4	118.13	116.50	10	9,021	0.11%
2018/10/08	3	128.50	21	130.14	129.00	-18	8,845	-0.20%
2018/10/05	5	128.10	5	124.30	127.00	0	8,806	0.00%
2018/10/04	1	132.00	3	132.67	134.00	-2	8,756	-0.02%
2018/10/03	3	132.17	3	131.00	132.00	0	8,749	0.00%
2018/10/02	0	0.00	2	136.75	134.00	-2	8,704	-0.02%
2018/10/01	4	133.13	6	133.08	135.50	-2	8,647	-0.02%
2018/09/28	2	128.75	3	129.67	129.00	-1	8,659	-0.01%
2018/09/26	4	129.50	1	131.00	128.00	3	8,715	0.03%
2018/09/25	2	124.50	1	128.50	129.00	1	8,638	0.01%
2018/09/21	1	127.00	3	127.33	129.00	-2	8,606	-0.02%
2018/09/20	10	126.55	8	124.50	123.50	2	8,533	0.02%
2018/09/19	2	132.25	0	0.00	131.50	2	8,224	0.02%
2018/09/18	6	135.17	3	131.50	131.50	3	8,197	0.04%
2018/09/17	0	0.00	2	140.00	140.50	-2	8,120	-0.02%
2018/09/14	0	0.00	2	142.50	143.00	-2	8,109	-0.02%
2018/09/13	5	137.20	6	136.67	135.50	-1	8,062	-0.01%
2018/09/12	2	140.50	2	140.50	140.00	0	8,028	0.00%
2018/09/11	8	140.69	15	141.77	142.50	-7	8,086	-0.09%
2018/09/10	3	147.00	2	139.00	139.00	1	8,060	0.01%
2018/09/07	4	149.38	8	150.94	146.50	-4	7,916	-0.05%
2018/09/06	10	157.40	2	159.50	151.50	8	7,744	0.10%
2018/09/05	5	167.80	8	167.69	168.00	-3	7,470	-0.04%
2018/09/04	14	162.32	10	164.85	166.50	4	7,414	0.05%
2018/09/03	7	175.07	2	173.00	171.50	5	7,120	0.07%
2018/08/31	8	192.31	2	194.50	190.50	6	7,035	0.09%
2018/08/30	0	0.00	1	200.00	201.50	-1	7,098	-0.01%
2018/08/29	5	200.60	6	203.67	201.50	-1	7,421	-0.01%
2018/08/28	5	201.30	4	204.25	200.50	1	7,395	0.01%
2018/08/27	1	194.00	3	195.33	198.00	-2	7,365	-0.03%
2018/08/24	1	189.50	0	0.00	192.00	1	7,364	0.01%
2018/08/22	0	0.00	1	195.00	193.50	-1	7,470	-0.01%
2018/08/21	20	190.50	3	190.00	191.50	17	7,620	0.22%
2018/08/20	26	186.69	20	188.25	187.00	6	7,684	0.08%
2018/08/16	12	187.79	20	189.00	190.00	-8	7,759	-0.10%
2018/08/15	23	190.39	6	191.17	190.00	17	7,782	0.22%
2018/08/14	13	195.65	32	192.25	196.00	-19	7,778	-0.24%
2018/08/13	23	190.70	20	198.00	188.00	3	7,858	0.04%
2018/08/10	4	201.50	11	202.55	200.00	-7	7,807	-0.09%
2018/08/09	23	200.30	22	199.18	203.50	1	8,169	0.01%
2018/08/08	22	202.64	20	204.00	201.00	2	8,208	0.02%
2018/08/07	5	205.40	7	204.79	202.50	-2	8,391	-0.02%
2018/08/06	7	212.00	2	214.75	211.00	5	8,380	0.06%
2018/08/02	3	207.83	2	206.50	206.00	1	8,545	0.01%
2018/07/31	2	213.00	16	208.78	207.50	-14	8,416	-0.17%
2018/07/30	0	0.00	2	200.25	199.00	-2	8,201	-0.02%
2018/07/27	1	193.00	0	0.00	200.00	1	8,282	0.01%
2018/07/26	1	199.00	60	198.42	196.00	-59	8,287	-0.71%
2018/07/25	0	0.00	90	197.50	198.00	-90	8,355	-1.08%
2018/07/24	16	194.63	3	194.17	196.50	13	8,395	0.15%
2018/07/23	4	195.13	3	195.33	193.50	1	8,447	0.01%
2018/07/20	1	206.00	1	202.00	202.50	0	8,554	0.00%
2018/07/18	0	0.00	6	203.17	204.00	-6	8,977	-0.07%
2018/07/17	4	196.63	5	197.20	195.00	-1	8,872	-0.01%
2018/07/16	2	192.50	7	194.14	193.50	-5	9,126	-0.05%
2018/07/13	1	188.50	1	187.00	189.00	0	9,049	0.00%
2018/07/12	0	0.00	5	177.60	182.50	-5	9,119	-0.05%
2018/07/11	6	172.42	2	175.00	172.00	4	9,084	0.04%
2018/07/10	0	0.00	1	175.00	176.00	-1	9,101	-0.01%
2018/07/06	2	173.50	1	175.00	175.00	1	9,166	0.01%
2018/07/05	5	178.40	5	177.00	172.50	0	9,139	0.00%
2018/07/04	2	188.00	2	187.50	187.50	0	9,082	0.00%
2018/07/03	6	189.00	6	185.92	185.00	0	9,072	0.00%
2018/07/02	4	192.88	1	191.50	191.50	3	9,031	0.03%
2018/06/29	3	196.17	1	197.00	198.00	2	8,980	0.02%
2018/06/28	151	194.60	0	0.00	192.50	151	8,912	1.69%	大買/鉅額交易
2018/06/27	1	194.50	1	194.50	194.50	0	8,931	0.00%
2018/06/26	1	188.50	0	0.00	189.00	1	8,882	0.01%
2018/06/25	4	196.63	0	0.00	194.50	4	8,843	0.05%
2018/06/22	1	194.00	0	0.00	194.00	1	8,887	0.01%
2018/06/21	5	200.40	0	0.00	199.00	5	8,896	0.06%
2018/06/20	4	206.63	204	206.51	206.00	-200	8,915	-2.24%	大賣/鉅額交易
2018/06/19	5	213.70	0	0.00	210.00	5	8,930	0.06%
2018/06/15	2	215.50	0	0.00	216.50	2	8,980	0.02%
2018/06/14	0	0.00	1	218.50	214.00	-1	8,991	-0.01%
2018/06/13	7	212.57	1	216.00	214.00	6	8,934	0.07%
2018/06/12	6	212.58	1	216.00	210.00	5	8,924	0.06%
2018/06/11	1	222.50	1	216.50	218.00	0	8,957	0.00%
2018/06/08	1	219.50	1	223.00	219.00	0	8,926	0.00%
2018/06/07	6	222.50	11	223.91	221.50	-5	8,943	-0.06%
2018/06/06	3	211.67	13	209.35	218.00	-10	8,714	-0.11%
2018/06/05	2	198.25	1	201.50	198.50	1	8,385	0.01%
2018/06/04	1	199.00	1	201.00	200.00	0	8,484	0.00%
2018/05/31	2	194.00	0	0.00	191.50	2	8,511	0.02%
2018/05/30	3	196.67	2	197.00	196.00	1	8,484	0.01%
2018/05/29	3	202.50	3	204.50	199.00	0	8,478	0.00%
2018/05/28	0	0.00	7	196.86	200.00	-7	8,326	-0.08%
2018/05/25	1	195.50	5	197.80	194.50	-4	8,379	-0.05%
2018/05/24	1	192.00	9	192.00	195.50	-8	8,425	-0.09%
2018/05/23	5	192.30	2	191.75	191.50	3	8,478	0.04%
2018/05/22	1	196.50	0	0.00	195.50	1	8,546	0.01%
2018/05/21	3	198.67	2	197.50	196.50	1	8,659	0.01%
2018/05/18	6	192.75	4	194.13	192.00	2	8,555	0.02%
2018/05/17	2	196.50	5	197.40	196.00	-3	8,596	-0.03%
2018/05/16	2	185.25	0	0.00	187.00	2	8,314	0.02%
2018/05/15	2	185.50	8	190.56	186.00	-6	8,327	-0.07%
2018/05/14	2	187.50	2	187.00	185.50	0	8,331	0.00%
2018/05/11	0	0.00	3	182.17	182.50	-3	8,330	-0.04%
2018/05/10	8	181.31	12	181.04	180.00	-4	8,365	-0.05%
2018/05/09	5	174.00	1	174.00	175.00	4	8,184	0.05%
2018/05/07	0	0.00	2	171.25	171.00	-2	8,486	-0.02%
2018/05/04	2	166.50	2	168.50	168.00	0	8,737	0.00%
2018/05/03	3	172.50	1	173.50	170.00	2	8,727	0.02%
2018/05/02	2	182.00	3	180.00	176.00	-1	8,850	-0.01%
2018/04/30	1	177.00	2	177.75	179.50	-1	8,945	-0.01%
2018/04/27	3	177.67	1	180.00	175.00	2	9,164	0.02%
2018/04/26	9	184.00	8	186.81	176.50	1	9,324	0.01%
2018/04/25	15	186.13	2	183.00	184.50	13	9,226	0.14%
2018/04/24	5	184.00	14	182.29	186.00	-9	9,094	-0.10%
2018/04/23	3	177.17	0	0.00	175.00	3	8,726	0.03%
2018/04/20	8	178.38	7	177.64	177.00	1	8,723	0.01%
2018/04/18	3	166.17	3	164.50	164.00	0	8,374	0.00%
2018/04/17	1	170.50	0	0.00	169.00	1	8,265	0.01%
2018/04/16	3	176.50	1	176.00	175.50	2	8,334	0.02%
2018/04/13	1	175.50	3	173.33	173.50	-2	8,404	-0.02%
2018/04/12	2	166.00	0	0.00	167.00	2	8,468	0.02%
2018/04/11	2	165.75	2	166.25	165.50	0	8,560	0.00%
2018/04/10	10	173.50	0	0.00	170.00	10	8,480	0.12%
2018/04/09	4	173.13	0	0.00	173.00	4	8,460	0.05%
2018/04/03	1	175.00	1	176.00	175.00	0	8,465	0.00%
2018/04/02	1	180.00	0	0.00	179.50	1	8,490	0.01%
2018/03/31	1	180.50	0	0.00	179.50	1	8,556	0.01%
2018/03/30	20	181.75	1	182.00	180.00	19	8,644	0.22%
2018/03/29	2	176.50	3	177.33	176.50	-1	8,818	-0.01%
2018/03/28	44	177.32	0	0.00	177.50	44	8,834	0.50%
2018/03/27	0	0.00	3	179.33	179.00	-3	8,879	-0.03%
2018/03/26	2	174.75	0	0.00	175.50	2	9,000	0.02%
2018/03/23	3	172.67	0	0.00	172.00	3	9,038	0.03%
2018/03/22	34	187.84	2	188.25	180.00	32	9,144	0.35%
2018/03/21	0	0.00	5	184.20	184.00	-5	9,056	-0.06%
2018/03/20	2	181.50	0	0.00	180.00	2	8,976	0.02%
2018/03/19	6	181.50	0	0.00	181.00	6	8,996	0.07%
2018/03/16	4	183.00	1	184.00	181.50	3	9,030	0.03%
2018/03/15	1	184.00	22	184.93	182.50	-21	9,081	-0.23%
2018/03/14	10	180.85	0	0.00	179.00	10	9,056	0.11%
2018/03/13	2	182.50	5	180.50	182.50	-3	9,168	-0.03%
2018/03/12	12	178.04	4	177.25	178.00	8	9,358	0.09%
2018/03/09	0	0.00	7	172.00	172.00	-7	9,318	-0.08%
2018/03/08	2	175.00	30.2	173.53	175.00	-28.2	9,333	-0.30%
2018/03/07	5	166.80	5	167.60	165.50	0	9,347	0.00%
2018/03/06	2	169.25	2	170.00	169.00	0	9,398	0.00%
2018/03/02	4	173.50	1	176.50	176.50	3	9,541	0.03%
2018/03/01	5	176.20	5	176.00	177.50	0	9,597	0.00%
2018/02/27	6.1	181.38	9	181.00	178.50	-2.9	9,680	-0.03%
2018/02/26	22	180.11	0	0.00	177.50	22	9,634	0.23%
2018/02/23	2	178.25	4	181.63	177.50	-2	9,644	-0.02%
2018/02/22	0	0.00	5	178.00	177.00	-5	9,731	-0.05%
2018/02/21	3	177.33	7	178.57	179.00	-4	9,704	-0.04%
2018/02/12	8	166.31	10	164.80	163.00	-2	9,741	-0.02%
2018/02/09	6.1	159.94	4	161.63	166.50	2.1	9,775	0.02%
2018/02/08	2	172.75	7	172.57	169.00	-5	9,733	-0.05%
2018/02/07	3	176.33	5	176.40	172.00	-2	9,799	-0.02%
2018/02/06	15	175.73	5	176.80	171.50	10	9,958	0.10%
2018/02/05	8	190.56	29	190.03	190.00	-21	9,950	-0.21%
2018/02/02	70	204.71	0	0.00	202.00	70	10,153	0.69%
2018/02/01	31	214.87	32	211.17	210.50	-1	10,531	-0.01%
2018/01/31	3	211.00	3	215.17	217.00	0	10,678	0.00%
2018/01/30	34	218.78	13	218.42	214.00	21	10,762	0.20%
2018/01/29	7	213.57	36	212.74	218.00	-29	10,715	-0.27%
2018/01/26	2	205.00	3	203.67	204.00	-1	10,589	-0.01%
2018/01/25	47	206.07	45	207.12	202.50	2	10,655	0.02%
2018/01/24	5	199.40	5	200.60	204.00	0	10,599	0.00%
2018/01/23	4	199.50	7	202.64	197.50	-3	10,539	-0.03%
2018/01/22	9	185.72	16	189.53	195.00	-7	10,463	-0.07%
2018/01/19	9	188.78	2	189.25	184.50	7	10,350	0.07%
2018/01/18	3	195.33	0	0.00	190.00	3	10,387	0.03%
2018/01/17	4	194.50	0	0.00	193.50	4	10,416	0.04%
2018/01/16	0	0.00	3	199.67	200.00	-3	10,480	-0.03%
2018/01/15	1	196.00	0	0.00	195.00	1	10,543	0.01%
2018/01/12	0	0.00	1	196.00	194.50	-1	10,864	-0.01%
2018/01/11	3	194.50	1	194.00	193.00	2	11,020	0.02%
2018/01/10	29	195.95	0	0.00	192.00	29	11,461	0.25%
2018/01/09	5	202.00	2	208.00	200.00	3	11,546	0.03%
2018/01/08	2	209.50	15	209.33	207.00	-13	11,654	-0.11%
2018/01/05	2	205.75	11	203.00	201.50	-9	11,537	-0.08%
2018/01/04	42	198.50	3	199.00	198.50	39	11,535	0.34%
2018/01/03	4	202.75	4	202.75	201.00	0	11,597	0.00%