GIS-KY (6456)-兆豐-景美券商分點個股進出

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
62.1
漲跌
▲0.1
漲幅
+0.16%
成交量
702張
產業
上市光電類股
767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-景美券商分點個股進出

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-景美券商分點個股進出
兆豐-景美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
2024/04/30	1	61.80	1	61.30	61.30	0	912	0.00%
2024/04/09	1	61.80	1	61.10	61.00	0	877	0.00%
2024/03/29	0	0.00	5	61.02	60.80	-5	905	-0.55%
2024/03/01	1	58.20	1	57.90	58.00	0	1,011	0.00%
2024/02/05	1	60.50	0	0.00	60.20	1	1,377	0.07%
2024/01/24	0	0.00	1	66.40	65.30	-1	1,358	-0.07%
2024/01/02	1	66.40	0	0.00	66.60	1	1,270	0.08%
2023/12/26	1	66.10	0	0.00	66.10	1	1,265	0.08%
2023/12/25	1	67.40	0	0.00	67.50	1	1,204	0.08%
2023/12/18	0	0.00	1	66.70	66.60	-1	1,201	-0.08%
2023/12/15	3	67.70	0	0.00	66.90	3	1,185	0.25%
2023/12/13	0	0.00	3	64.20	63.60	-3	1,088	-0.28%
2023/12/05	0	0.00	1	64.90	64.60	-1	1,063	-0.09%
2023/12/04	0	0.00	1	65.20	65.30	-1	1,064	-0.09%
2023/11/30	0	0.00	2	66.50	65.90	-2	1,057	-0.19%
2023/11/29	2	66.40	0	0.00	66.30	2	1,040	0.19%
2023/11/24	3	66.70	0	0.00	66.80	3	992	0.30%
2023/11/21	1	62.60	0	0.00	62.70	1	859	0.12%
2023/11/20	3	63.70	0	0.00	63.40	3	859	0.35%
2023/11/17	1	62.50	0	0.00	62.50	1	831	0.12%
2023/11/16	7	63.59	2	64.00	63.40	5	806	0.62%
2023/10/24	1	57.70	1	57.50	57.50	0	735	0.00%
2023/10/20	1	58.20	1	58.70	58.30	0	748	0.00%
2023/10/13	0	0.00	1	59.60	59.30	-1	831	-0.12%
2023/10/05	1	58.10	1	59.30	59.00	0	842	0.00%
2023/10/03	5	59.30	0	0.00	59.00	5	871	0.57%
2023/09/27	1	59.80	1	59.40	59.30	0	898	0.00%
2023/09/22	1	60.60	1	60.90	60.70	0	878	0.00%
2023/09/21	3	61.33	1	61.20	61.20	2	901	0.22%
2023/09/18	0	0.00	1	63.10	62.70	-1	922	-0.11%
2023/09/12	1	61.10	0	0.00	61.70	1	963	0.10%
2023/09/11	1	61.20	1	61.10	61.10	0	975	0.00%
2023/09/08	1	61.70	1	61.50	61.50	0	998	0.00%
2023/08/29	1	61.10	1	61.40	61.50	0	1,334	0.00%
2023/08/28	1	61.10	1	61.00	60.90	0	1,343	0.00%
2023/08/23	1	63.00	1	62.30	62.30	0	1,374	0.00%
2023/08/22	0	0.00	0.1	63.00	62.80	-0.1	1,383	0.00%
2023/08/21	0	62.90	0	0.00	63.00	0	1,391	0.00%
2023/08/15	3	63.80	1	64.10	64.00	2	1,410	0.14%
2023/08/14	2	65.10	2	63.70	63.90	0	1,427	0.00%
2023/08/11	1	67.20	1	66.60	66.60	0	1,431	0.00%
2023/08/10	1	67.30	1	67.50	67.90	0	1,442	0.00%
2023/08/08	1	66.90	1	66.20	66.30	0	1,441	0.00%
2023/08/04	0	0.00	1	67.10	67.10	-1	1,461	-0.07%
2023/08/01	1	68.10	0	0.00	67.30	1	1,519	0.07%
2023/07/24	0	0.00	1	66.20	68.00	-1	1,561	-0.06%
2023/07/19	1	68.30	1	67.90	67.80	0	1,541	0.00%
2023/07/18	2	68.90	1	68.60	68.50	1	1,542	0.06%
2023/07/17	1	68.90	1	69.60	69.60	0	1,542	0.00%
2023/07/11	1	68.80	1	68.70	68.70	0	1,626	0.00%
2023/07/10	0	0.00	1	69.10	68.70	-1	1,621	-0.06%
2023/07/07	1	70.40	1	70.40	70.40	0	1,594	0.00%
2023/07/06	1	72.10	0	0.00	72.10	1	1,573	0.06%
2023/06/27	0	0.00	1	73.20	73.10	-1	1,520	-0.07%
2023/06/20	0	0.00	3	74.50	74.80	-3	1,490	-0.20%
2023/06/16	1	74.60	0	0.00	74.40	1	1,455	0.07%
2023/06/14	1	76.40	0	0.00	75.60	1	1,430	0.07%
2023/06/13	6	76.47	1	76.40	76.20	5	1,420	0.35%
2023/06/07	1	75.50	1	75.60	75.60	0	1,353	0.00%
2023/06/06	4	77.20	2	76.55	76.70	2	1,323	0.15%
2023/05/31	1	73.10	0	0.00	73.50	1	1,144	0.09%
2023/05/18	0	0.00	1	75.30	75.30	-1	1,162	-0.09%
2023/05/16	1	74.30	0	0.00	74.10	1	1,126	0.09%
2023/05/08	3	76.60	5	77.00	77.50	-2	1,121	-0.18%
2023/05/03	5	79.50	0	0.00	79.20	5	1,064	0.47%
2023/04/25	0	0.00	1	79.10	78.90	-1	1,108	-0.09%
2023/04/17	0	0.00	6	83.12	82.70	-6	1,217	-0.49%
2023/04/14	7	84.34	0	0.00	83.80	7	1,240	0.56%
2023/03/15	1	81.40	0	0.00	81.40	1	1,464	0.07%
2023/03/09	0	0.00	10	84.43	84.60	-10	1,517	-0.66%
2023/02/23	5	86.70	0	0.00	86.70	5	1,625	0.31%
2023/02/22	5	86.10	0	0.00	86.30	5	1,694	0.30%
2023/02/10	2	85.10	0	0.00	84.70	2	1,869	0.11%
2023/02/07	4	85.60	6	85.45	85.60	-2	2,161	-0.09%
2023/02/06	0	0.00	5	86.20	86.50	-5	2,175	-0.23%
2023/01/13	2	81.30	0	0.00	81.50	2	2,163	0.09%
2023/01/04	3	85.50	0	0.00	86.00	3	2,202	0.14%
2022/12/14	0	0.00	1	95.40	95.60	-1	2,512	-0.04%
2022/11/23	4	87.50	4	87.95	87.50	0	2,266	0.00%
2022/11/21	2	89.80	2	90.60	89.60	0	2,244	0.00%
2022/11/18	0	0.00	3	91.93	92.10	-3	2,206	-0.14%
2022/11/15	0	0.00	1	87.50	87.80	-1	2,185	-0.05%
2022/11/11	0	0.00	2	86.75	86.70	-2	2,271	-0.09%
2022/11/10	0	0.00	1	87.30	87.40	-1	2,225	-0.04%
2022/11/09	1	86.30	1	87.90	87.00	0	2,211	0.00%
2022/11/08	1	86.90	1	87.00	87.00	0	2,183	0.00%
2022/11/07	2	87.40	3	86.83	85.70	-1	2,137	-0.05%
2022/11/04	5	84.56	7	84.76	85.00	-2	2,025	-0.10%
2022/11/03	1	81.10	1	81.80	85.70	0	1,940	0.00%
2022/10/24	1	82.30	1	83.10	82.00	0	1,762	0.00%
2022/10/20	2	82.70	0	0.00	82.10	2	1,712	0.12%
2022/10/19	0	0.00	2	84.15	83.90	-2	1,658	-0.12%
2022/10/14	0	0.00	1	79.90	81.60	-1	1,530	-0.07%
2022/10/13	1	79.40	1	76.40	76.70	0	1,501	0.00%
2022/10/07	1	84.10	2	84.60	84.70	-1	1,428	-0.07%
2022/10/05	10	81.95	10	82.10	81.80	0	1,349	0.00%
2022/10/03	1	79.60	1	79.50	79.50	0	1,340	0.00%
2022/09/30	3	73.80	2	74.60	76.60	1	1,317	0.08%
2022/09/28	1	75.50	0	0.00	74.80	1	1,294	0.08%
2022/09/27	0	0.00	7	82.03	82.30	-7	1,232	-0.57%
2022/09/26	9	80.40	9	80.79	79.10	0	1,199	0.00%
2022/09/23	14	83.04	23	81.97	82.00	-9	1,180	-0.76%
2022/09/22	2	78.10	3	79.33	79.50	-1	1,072	-0.09%
2022/09/21	2	78.90	2	80.15	79.30	0	1,075	0.00%
2022/09/20	0	0.00	2	80.00	79.40	-2	1,072	-0.19%
2022/09/19	20	79.56	0	0.00	79.00	20	1,077	1.86%
2022/09/15	1	82.10	15	81.99	81.20	-14	1,071	-1.31%
2022/09/14	0	0.00	5	80.50	80.30	-5	1,078	-0.46%
2022/09/12	2	80.40	2	80.80	80.70	0	1,087	0.00%
2022/09/08	0	0.00	2	80.20	80.20	-2	1,102	-0.18%
2022/09/07	5	77.46	5	77.66	77.40	0	1,123	0.00%
2022/09/06	4	78.10	4	78.10	78.10	0	1,123	0.00%
2022/09/05	9	79.00	7	77.96	77.50	2	1,119	0.18%
2022/09/01	6	79.85	1	79.80	79.80	5	1,110	0.45%
2022/08/30	5	80.06	0	0.00	80.30	5	1,099	0.45%
2022/08/29	10	79.75	0	0.00	79.20	10	1,092	0.92%
2022/08/26	0	0.00	15	81.95	81.50	-15	1,090	-1.38%
2022/08/24	3	80.20	0	0.00	80.50	3	1,079	0.28%
2022/08/22	12	81.68	0	0.00	81.40	12	1,105	1.09%
2022/08/19	1	78.20	0	0.00	83.60	1	1,037	0.10%
2022/08/11	0	0.00	2	76.30	76.60	-2	904	-0.22%
2022/08/02	1	75.30	0	0.00	75.00	1	998	0.10%
2022/07/12	0	0.00	3	71.40	71.80	-3	1,004	-0.30%
2022/07/04	0	0.00	2	72.50	71.90	-2	946	-0.21%
2022/07/01	1	72.70	0	0.00	72.10	1	953	0.10%
2022/06/22	1	77.30	0	0.00	75.90	1	986	0.10%
2022/06/20	1	77.50	0	0.00	77.50	1	981	0.10%
2022/06/13	3	85.00	0	0.00	85.00	3	969	0.31%
2022/06/02	1	87.80	0	0.00	88.50	1	1,083	0.09%
2022/05/30	0	0.00	63	91.22	92.50	-63	1,046	-6.02%
2022/05/27	20	89.10	0	0.00	89.00	20	1,018	1.96%
2022/05/26	0	0.00	1	89.40	89.00	-1	1,017	-0.10%
2022/05/24	0	0.00	1	85.90	85.50	-1	1,055	-0.09%
2022/05/12	0	0.00	2	80.70	80.60	-2	1,057	-0.19%
2022/05/11	1	83.90	0	0.00	83.40	1	1,045	0.10%
2022/05/10	21	85.12	0	0.00	86.50	21	1,023	2.05%
2022/05/05	0	0.00	10	94.50	94.00	-10	972	-1.03%
2022/04/26	30	93.94	0	0.00	93.40	30	1,004	2.99%
2022/03/18	4	93.53	0	0.00	93.10	4	1,230	0.33%
2022/02/08	1	97.70	1	96.90	97.50	0	1,367	0.00%
2022/02/07	1	97.30	1	96.40	97.10	0	1,394	0.00%
2022/01/25	0	0.00	1	96.90	95.80	-1	1,435	-0.07%
2022/01/14	1	98.60	1	98.40	98.30	0	1,460	0.00%
2022/01/13	1	100.50	1	100.50	100.50	0	1,437	0.00%
2022/01/07	2	103.25	2	104.25	103.00	0	1,433	0.00%
2021/12/29	2	101.50	0	0.00	102.00	2	1,336	0.15%
2021/12/22	1	102.50	0	0.00	102.50	1	1,334	0.07%
2021/12/21	1	105.50	2	106.75	105.00	-1	1,320	-0.08%
2021/12/20	1	104.50	1	103.50	105.00	0	1,266	0.00%
2021/12/17	1	103.50	1	103.00	103.50	0	1,249	0.00%
2021/12/15	1	100.50	1	100.50	101.50	0	1,238	0.00%
2021/12/10	1	104.00	1	103.00	104.00	0	1,224	0.00%
2021/12/09	2	103.50	1	104.50	103.50	1	1,231	0.08%
2021/12/07	1	101.50	1	103.00	102.50	0	1,216	0.00%
2021/12/06	3	101.67	0	0.00	101.50	3	1,218	0.25%
2021/12/02	1	103.50	1	104.50	104.50	0	1,218	0.00%
2021/12/01	2	104.50	2	103.75	104.50	0	1,199	0.00%
2021/11/29	2	97.75	2	98.30	98.70	0	1,177	0.00%
2021/11/26	1	99.70	0	0.00	99.60	1	1,185	0.08%
2021/11/24	1	100.50	1	101.50	101.00	0	1,168	0.00%
2021/11/22	1	103.00	1	103.50	103.50	0	1,165	0.00%
2021/11/19	1	103.00	1	105.00	103.50	0	1,161	0.00%
2021/11/18	2	102.00	2	102.00	101.50	0	1,121	0.00%
2021/11/17	1	102.00	2	102.25	102.00	-1	1,121	-0.09%
2021/11/16	0	0.00	3	102.50	102.00	-3	1,123	-0.27%
2021/11/11	1	99.80	4	100.25	99.90	-3	1,160	-0.26%
2021/11/01	0	0.00	1	98.40	97.80	-1	1,283	-0.08%
2021/10/12	3	93.73	0	0.00	92.40	3	1,647	0.18%
2021/10/06	1	92.10	0	0.00	91.30	1	1,995	0.05%
2021/09/28	1	97.60	1	98.00	97.90	0	2,194	0.00%
2021/09/27	1	99.60	1	100.00	99.30	0	2,226	0.00%
2021/09/23	0	0.00	1	98.50	98.60	-1	2,605	-0.04%
2021/09/22	4	98.48	0	0.00	98.30	4	2,927	0.14%
2021/09/17	1	100.50	0	0.00	101.50	1	2,959	0.03%
2021/09/16	1	100.00	1	100.00	100.50	0	3,004	0.00%
2021/09/15	2	99.40	3	99.93	99.30	-1	3,067	-0.03%
2021/09/14	5	100.50	0	0.00	100.50	5	3,104	0.16%
2021/09/10	2	101.50	0	0.00	102.00	2	3,188	0.06%
2021/09/09	1	101.50	1	102.50	101.50	0	3,259	0.00%
2021/09/08	2	101.00	0	0.00	100.50	2	3,294	0.06%
2021/09/07	0	0.00	0.2	105.00	103.50	-0.2	3,305	-0.01%
2021/09/06	2	106.25	2	109.00	106.00	0	3,315	0.00%
2021/09/01	1	110.00	1	109.50	110.50	0	3,347	0.00%
2021/08/31	1	107.00	0	0.00	107.50	1	3,406	0.03%
2021/08/27	1	107.50	1	107.50	108.00	0	3,533	0.00%
2021/08/24	2	108.00	3	107.83	108.00	-1	3,832	-0.03%
2021/08/23	0	0.00	1	106.50	106.50	-1	3,861	-0.03%
2021/08/20	0	0.00	3	103.83	103.50	-3	3,873	-0.08%
2021/08/19	3	102.83	2	102.00	101.50	1	3,890	0.03%
2021/08/17	3	107.00	0	0.00	104.00	3	3,907	0.08%
2021/08/16	1	106.50	1	110.00	107.50	0	3,914	0.00%
2021/08/13	3	113.00	2	112.00	112.00	1	3,897	0.03%
2021/08/12	1	116.00	0	0.00	114.00	1	3,876	0.03%
2021/08/11	1	108.50	5	107.50	106.50	-4	3,793	-0.11%
2021/08/10	2	109.75	2	110.50	110.00	0	3,807	0.00%
2021/08/09	1	112.00	1	110.00	110.00	0	3,824	0.00%
2021/08/05	2	114.00	3	114.33	114.00	-1	3,888	-0.03%
2021/08/03	1	113.50	4	113.50	114.00	-3	4,071	-0.07%
2021/08/02	1	112.50	1	113.50	113.50	0	4,094	0.00%
2021/07/26	1	124.00	1	122.00	124.00	0	4,110	0.00%
2021/07/23	1	121.50	1	123.50	121.50	0	4,110	0.00%
2021/07/22	2	123.25	2	121.50	123.00	0	4,128	0.00%
2021/07/21	2	117.75	2	119.25	117.00	0	4,135	0.00%
2021/07/16	1	122.50	0	0.00	123.50	1	4,234	0.02%
2021/07/15	4	124.13	1	123.50	123.00	3	4,344	0.07%
2021/07/14	4	128.88	4	127.88	128.00	0	4,392	0.00%
2021/07/12	0	0.00	1	123.50	122.00	-1	4,420	-0.02%
2021/07/09	1	121.50	0	0.00	121.50	1	4,396	0.02%
2021/07/08	0	0.00	1	123.00	123.00	-1	4,414	-0.02%
2021/07/07	1	121.50	1	122.50	121.50	0	4,409	0.00%
2021/07/06	1	121.50	0	0.00	122.00	1	4,404	0.02%
2021/07/05	0	0.00	1	126.00	125.50	-1	4,371	-0.02%
2021/07/02	0	0.00	1	122.00	122.00	-1	4,331	-0.02%
2021/07/01	1	121.50	5	125.90	121.50	-4	4,310	-0.09%
2021/06/30	10	123.00	3	123.00	123.50	7	4,217	0.17%
2021/06/29	14	120.11	17	123.09	123.50	-3	3,980	-0.08%
2021/06/18	2	108.50	2	107.00	108.50	0	3,677	0.00%
2021/06/17	2	107.00	2	106.25	106.50	0	3,636	0.00%
2021/06/15	10	106.50	10	104.00	104.00	0	3,650	0.00%
2021/06/11	1	105.50	1	106.00	105.50	0	3,689	0.00%
2021/06/10	0	0.00	1	104.50	105.00	-1	3,790	-0.03%
2021/06/08	5	106.00	5	104.00	104.00	0	3,912	0.00%
2021/06/07	10	105.00	14	106.54	108.00	-4	3,962	-0.10%
2021/06/04	4	103.00	2	103.25	102.50	2	4,095	0.05%
2021/06/03	2	103.00	2	103.75	103.00	0	4,345	0.00%
2021/06/02	6	105.58	6	103.42	104.00	0	4,383	0.00%
2021/06/01	1	106.00	3	103.50	108.00	-2	4,304	-0.05%
2021/05/31	1	99.40	0	0.00	98.40	1	4,251	0.02%
2021/05/28	0	0.00	1	98.30	97.50	-1	4,222	-0.02%
2021/05/27	2	100.25	0	0.00	100.00	2	4,226	0.05%
2021/05/26	1	100.50	1	100.00	101.00	0	4,226	0.00%
2021/05/25	0	0.00	60	99.83	99.10	-60	4,220	-1.42%
2021/05/24	1	98.10	0	0.00	98.10	1	4,214	0.02%
2021/05/21	7	94.51	1	94.70	94.90	6	4,210	0.14%
2021/05/20	2	93.40	2	93.50	92.20	0	4,221	0.00%
2021/05/19	3	93.67	3	94.63	94.60	0	4,217	0.00%
2021/05/17	3	89.60	3	90.17	89.10	0	4,222	0.00%
2021/05/14	4	94.85	3	94.47	93.50	1	4,194	0.02%
2021/05/13	3	91.83	1	91.90	93.50	2	4,154	0.05%
2021/05/12	62	94.98	2	96.15	92.30	60	4,101	1.46%
2021/05/11	2	106.25	2	102.25	102.50	0	3,983	0.00%
2021/05/10	1	114.00	1	113.00	113.00	0	3,907	0.00%
2021/05/07	1	117.50	2	117.00	117.50	-1	3,902	-0.03%
2021/05/06	1	114.50	1	116.50	113.50	0	3,925	0.00%
2021/05/05	5	117.40	2	118.00	116.50	3	3,944	0.08%
2021/05/04	2	119.75	2	116.00	116.00	0	3,955	0.00%
2021/04/28	2	125.75	1	126.50	127.00	1	3,919	0.03%
2021/04/27	3	127.00	22	125.11	127.50	-19	3,929	-0.48%
2021/04/26	1	122.50	1	122.50	122.50	0	3,878	0.00%
2021/04/23	21	123.00	1	123.50	123.00	20	3,862	0.52%
2021/04/22	3	125.50	3	129.67	123.00	0	3,950	0.00%
2021/04/21	10	132.30	9	130.00	128.00	1	4,004	0.02%
2021/04/20	8	135.50	20	135.13	136.00	-12	3,898	-0.31%
2021/04/19	11	134.00	11	129.36	134.00	0	3,783	0.00%
2021/04/16	1	125.00	2	124.50	125.00	-1	3,581	-0.03%
2021/04/15	1	122.00	1	121.50	122.50	0	3,569	0.00%
2021/04/14	4	119.38	4	120.88	121.00	0	3,600	0.00%
2021/04/13	1	122.50	1	122.00	121.00	0	3,775	0.00%
2021/04/12	2	121.25	2	123.50	120.00	0	3,879	0.00%
2021/04/09	1	123.50	1	125.00	123.00	0	3,903	0.00%
2021/04/08	2	125.00	2	124.25	125.00	0	3,886	0.00%
2021/04/07	3	124.17	3	125.00	124.00	0	3,884	0.00%
2021/04/06	1	124.00	1	123.50	124.00	0	3,883	0.00%
2021/03/31	12	125.50	1	127.00	125.50	11	3,869	0.28%
2021/03/30	2	128.00	2	128.50	128.00	0	3,847	0.00%
2021/03/29	0	0.00	1	128.00	127.50	-1	3,781	-0.03%
2021/03/26	3	126.00	0	0.00	126.50	3	3,788	0.08%
2021/03/23	0	0.00	41	128.96	126.50	-41	3,721	-1.10%
2021/03/22	3	126.50	2	126.75	126.50	1	3,646	0.03%
2021/03/19	0	0.00	1	126.00	126.00	-1	3,650	-0.03%
2021/03/18	2	125.50	2	125.00	126.00	0	3,640	0.00%
2021/03/17	3	125.33	3	124.17	124.00	0	3,625	0.00%
2021/03/16	12	130.38	11	127.32	123.00	1	3,601	0.03%
2021/03/15	1	129.50	18	128.17	129.50	-17	3,546	-0.48%
2021/03/12	15.2	128.49	23	130.63	127.00	-7.8	3,554	-0.22%
2021/03/11	2	126.00	306	126.50	128.00	-304	3,526	-8.62%	大賣/鉅額交易
2021/03/10	6	124.17	2	126.00	127.00	4	3,451	0.12%
2021/03/09	1	123.00	1	122.50	123.00	0	3,259	0.00%
2021/03/08	3	114.67	1	114.50	114.50	2	3,061	0.07%
2021/03/04	1	113.00	1	112.50	112.50	0	3,068	0.00%
2021/03/02	2	113.00	2	112.50	111.50	0	3,106	0.00%
2021/02/18	1	109.50	1	109.00	109.50	0	3,109	0.00%
2021/02/17	5	110.80	1	108.50	108.50	4	3,109	0.13%
2021/02/05	2	112.50	4	113.00	112.50	-2	3,114	-0.06%
2021/02/04	1	112.50	2	112.50	112.50	-1	3,127	-0.03%
2021/02/03	2	112.00	1	113.50	112.00	1	3,145	0.03%
2021/02/02	1	112.50	2	113.00	112.50	-1	3,182	-0.03%
2021/02/01	2	110.50	2	111.25	111.00	0	3,285	0.00%
2021/01/29	1	112.50	0	0.00	112.50	1	3,301	0.03%
2021/01/28	1	115.50	1	117.50	115.50	0	3,295	0.00%
2021/01/27	1	118.50	1	117.00	118.50	0	3,314	0.00%
2021/01/26	2	117.00	3	117.67	115.50	-1	3,302	-0.03%
2021/01/25	3	116.00	2	116.50	116.50	1	3,325	0.03%
2021/01/22	1	115.50	1	113.50	115.50	0	3,345	0.00%
2021/01/21	1	112.00	4	112.88	112.00	-3	3,336	-0.09%
2021/01/20	3	113.00	1	112.50	112.50	2	3,354	0.06%
2021/01/19	3	118.50	0	0.00	117.50	3	3,320	0.09%
2021/01/15	32	121.58	1	118.50	118.50	31	3,295	0.94%
2021/01/14	1	124.50	3.1	123.81	124.50	-2.1	3,177	-0.07%
2021/01/13	1	119.00	1	119.00	119.50	0	3,025	0.00%
2021/01/12	2.1	118.05	5	119.00	117.50	-2.9	3,018	-0.10%
2021/01/11	2	119.00	1	118.50	119.00	1	3,012	0.03%
2021/01/08	3	118.17	1	117.50	117.50	2	2,992	0.07%
2021/01/07	2	118.75	2	120.00	119.00	0	2,966	0.00%
2021/01/06	34	122.88	5	122.90	119.50	29	2,952	0.98%
2021/01/05	3	120.83	2	117.00	121.50	1	2,760	0.04%
2021/01/04	2	117.50	2.1	116.83	117.50	-0.1	2,677	-0.01%
2020/12/30	1	114.50	1	114.50	114.50	0	2,644	0.00%
2020/12/29	1.1	114.50	1	115.00	114.00	0.1	2,654	0.01%
2020/12/28	2	114.50	2	114.25	114.50	0	2,635	0.00%
2020/12/25	1	114.00	1	114.00	114.00	0	2,621	0.00%
2020/12/23	0	0.00	1	111.50	112.00	-1	2,620	-0.04%
2020/12/21	1	110.50	1	111.50	111.50	0	2,716	0.00%
2020/12/18	1	110.50	1	111.50	111.00	0	2,722	0.00%
2020/12/17	1	111.50	1	112.50	111.50	0	2,741	0.00%
2020/12/15	0	0.00	5	109.00	109.00	-5	2,757	-0.18%
2020/12/10	3	114.00	0	0.00	114.00	3	2,877	0.10%
2020/12/08	1	117.50	1	119.00	117.50	0	2,883	0.00%
2020/12/07	1	117.50	0	0.00	118.50	1	2,859	0.03%
2020/12/04	4	115.63	0	0.00	115.50	4	2,824	0.14%
2020/12/03	3	116.50	0	0.00	116.50	3	2,823	0.11%
2020/12/01	1	115.00	1	115.00	118.00	0	2,921	0.00%
2020/11/27	6	115.58	1	116.00	116.00	5	3,064	0.16%
2020/11/26	0	0.00	3	114.50	115.00	-3	3,599	-0.08%
2020/11/24	1	111.50	1	112.00	111.50	0	3,761	0.00%
2020/11/23	1	111.00	1	111.00	111.00	0	3,819	0.00%
2020/11/20	1	110.00	2.1	111.50	110.00	-1.1	3,816	-0.03%
2020/11/19	0.1	109.50	0	0.00	109.50	0.1	3,830	0.00%
2020/11/17	1	110.50	1	110.50	110.00	0	3,976	0.00%
2020/11/16	1	109.50	2	109.75	109.50	-1	4,141	-0.02%
2020/11/12	1	109.50	1	111.50	109.50	0	4,444	0.00%
2020/11/11	2	111.00	2	111.00	111.00	0	4,484	0.00%
2020/11/10	1	110.50	1	111.00	110.00	0	4,617	0.00%
2020/11/09	6	110.75	1	112.00	111.00	5	4,731	0.11%
2020/11/06	1	114.50	1	117.00	114.50	0	4,700	0.00%
2020/11/04	3	116.83	5	115.40	117.00	-2	4,942	-0.04%
2020/11/03	4	115.75	7	114.79	115.00	-3	5,394	-0.06%
2020/11/02	6	110.00	3	111.67	110.50	3	5,623	0.05%
2020/10/30	3	115.50	3	116.00	113.50	0	5,708	0.00%
2020/10/29	3	115.00	3	115.00	117.50	0	5,778	0.00%
2020/10/28	2	118.25	4	117.38	116.50	-2	5,863	-0.03%
2020/10/27	1	119.50	1	119.50	119.50	0	6,171	0.00%
2020/10/26	2	120.50	2	122.75	120.00	0	6,258	0.00%
2020/10/23	1	122.00	1	123.00	122.00	0	6,388	0.00%
2020/10/21	1	123.50	1	124.50	124.50	0	6,929	0.00%
2020/10/20	1	123.50	1	123.00	123.50	0	7,316	0.00%
2020/10/19	4	121.75	3	122.67	122.00	1	7,645	0.01%
2020/10/16	2	120.75	2	122.25	121.00	0	8,560	0.00%
2020/10/15	1	121.50	1	122.50	121.50	0	9,069	0.00%
2020/10/14	2	122.75	1	124.00	122.50	1	9,184	0.01%
2020/10/13	2	120.75	2	121.75	122.00	0	9,417	0.00%
2020/10/08	1	125.00	1	128.50	125.00	0	9,995	0.00%
2020/10/07	1	127.50	1	127.00	127.50	0	10,055	0.00%
2020/10/06	2	127.25	2	127.75	127.50	0	10,192	0.00%
2020/10/05	1	125.50	1	124.50	125.50	0	10,237	0.00%
2020/09/30	2	124.25	2	124.50	124.50	0	10,312	0.00%
2020/09/29	2	124.25	2	125.00	125.00	0	10,374	0.00%
2020/09/25	2	122.00	2	123.25	122.00	0	10,639	0.00%
2020/09/24	2	126.25	2	122.50	122.50	0	10,775	0.00%
2020/09/23	2	129.25	2	128.75	128.50	0	10,755	0.00%
2020/09/22	1	128.50	1	130.00	129.50	0	10,872	0.00%
2020/09/21	3	131.50	3	133.17	130.50	0	10,890	0.00%
2020/09/18	2	133.25	2	134.50	133.50	0	10,911	0.00%
2020/09/17	3	134.17	2	135.50	134.00	1	10,952	0.01%
2020/09/16	2	134.50	2	134.75	134.50	0	10,910	0.00%
2020/09/15	2	133.75	4	133.13	134.00	-2	10,929	-0.02%
2020/09/14	1	131.50	14	128.50	131.50	-13	10,917	-0.12%
2020/09/11	14	130.07	1	130.50	129.50	13	10,981	0.12%
2020/09/10	2	131.00	2	132.00	130.50	0	11,090	0.00%
2020/09/09	3	128.83	3	129.67	131.50	0	11,193	0.00%
2020/09/08	2	130.00	2	131.75	130.00	0	11,225	0.00%
2020/09/07	2	132.50	7	133.93	131.50	-5	11,287	-0.04%
2020/09/04	2	130.75	5	131.00	135.00	-3	11,405	-0.03%
2020/09/03	9	132.67	3	134.17	131.50	6	11,350	0.05%
2020/09/02	2	135.00	0	0.00	134.00	2	11,328	0.02%
2020/09/01	3	135.67	9	138.44	137.50	-6	11,275	-0.05%
2020/08/31	0	0.00	2	129.00	130.00	-2	10,796	-0.02%
2020/08/28	2	130.75	3	129.67	131.50	-1	10,889	-0.01%
2020/08/27	2	124.75	2	125.75	126.00	0	10,962	0.00%
2020/08/26	2	124.50	2	124.25	124.50	0	11,319	0.00%
2020/08/25	3	124.67	3	123.50	126.00	0	11,620	0.00%
2020/08/24	5	122.20	2	120.50	122.50	3	11,772	0.03%
2020/08/21	2	119.50	2	119.00	121.50	0	11,874	0.00%
2020/08/20	6	116.92	9	116.83	116.00	-3	11,894	-0.03%
2020/08/19	2	126.75	6	124.67	122.50	-4	11,893	-0.03%
2020/08/18	2	130.25	9	130.94	129.00	-7	12,032	-0.06%
2020/08/17	2	134.50	2	136.50	134.50	0	12,393	0.00%
2020/08/14	4	135.75	4	136.25	135.00	0	12,593	0.00%
2020/08/13	3	133.17	4	134.50	133.50	-1	12,455	-0.01%
2020/08/12	5	131.40	3	131.83	132.50	2	12,325	0.02%
2020/08/11	4	130.38	4	131.75	131.50	0	12,285	0.00%
2020/08/10	2	131.25	2	130.50	132.00	0	12,368	0.00%
2020/08/07	4	134.00	5	132.90	129.50	-1	12,267	-0.01%
2020/08/06	8	130.56	7	131.07	133.50	1	11,784	0.01%
2020/08/05	6	135.92	3	136.33	136.00	3	11,551	0.03%
2020/08/04	4	133.00	10	134.05	135.50	-6	11,474	-0.05%
2020/08/03	6	134.00	0	0.00	133.50	6	11,398	0.05%
2020/07/31	4	135.50	9	136.94	137.50	-5	11,367	-0.04%
2020/07/30	3	130.67	8	131.00	132.00	-5	11,039	-0.05%
2020/07/29	6	129.25	9	130.17	131.00	-3	10,973	-0.03%
2020/07/28	79	132.38	332	128.08	128.50	-253	10,858	-2.33%	大賣/鉅額交易
2020/07/27	10	134.40	14	136.54	134.50	-4	10,603	-0.04%
2020/07/24	32	137.81	47	136.52	134.00	-15	10,429	-0.14%
2020/07/23	25	138.18	29	137.19	139.50	-4	10,057	-0.04%
2020/07/22	39	133.91	32	136.83	136.50	7	9,822	0.07%
2020/07/21	263	128.30	26	124.77	130.00	237	8,920	2.66%	大買/鉅額交易
2020/07/20	16	119.03	5	119.10	118.50	11	8,419	0.13%
2020/07/17	20	122.33	18	121.00	118.00	2	8,331	0.02%
2020/07/16	10	120.35	14	120.00	122.00	-4	8,114	-0.05%
2020/07/15	4	116.63	4	117.25	115.50	0	7,685	0.00%
2020/07/13	1	117.50	0	0.00	117.50	1	7,548	0.01%
2020/07/10	1	113.00	1	114.00	111.50	0	7,434	0.00%
2020/07/08	1	116.50	1	115.00	116.50	0	7,346	0.00%
2020/07/07	10	118.25	24	120.38	115.00	-14	7,287	-0.19%
2020/07/06	23	119.52	9	121.33	119.50	14	7,182	0.19%
2020/07/03	2	119.00	17	120.21	120.00	-15	7,072	-0.21%
2020/07/02	4	115.50	2	115.75	115.50	2	6,943	0.03%
2020/07/01	6	116.83	4	113.75	116.00	2	6,917	0.03%
2020/06/30	4	111.00	1	111.00	112.50	3	6,796	0.04%
2020/06/24	0	0.00	7	111.00	112.00	-7	6,751	-0.10%
2020/06/23	0	0.00	8	109.50	109.50	-8	6,751	-0.12%
2020/06/22	2	109.50	4	111.50	110.50	-2	6,764	-0.03%
2020/06/19	13	111.23	2	113.00	111.00	11	6,750	0.16%
2020/06/18	13	113.42	2	110.75	114.00	11	6,698	0.16%
2020/06/17	6	108.92	3	110.17	108.50	3	6,578	0.05%
2020/06/16	6	112.08	4	111.63	111.00	2	6,491	0.03%
2020/06/15	3	112.67	1	112.50	111.50	2	6,449	0.03%
2020/06/12	1	112.00	1	112.50	112.00	0	6,411	0.00%
2020/06/11	12	115.33	3	113.00	113.00	9	6,364	0.14%
2020/06/10	3	119.50	1	121.00	119.50	2	6,260	0.03%
2020/06/09	2	120.50	2	121.75	121.50	0	6,260	0.00%
2020/06/08	5	122.30	3	124.17	121.00	2	6,264	0.03%
2020/06/05	10	122.40	9	121.67	121.50	1	6,155	0.02%
2020/06/04	8	120.38	7	121.29	120.50	1	6,077	0.02%
2020/06/03	10	123.00	8	123.50	124.50	2	5,954	0.03%
2020/06/02	8	120.44	36	120.82	123.00	-28	5,747	-0.49%
2020/06/01	10	116.15	16	118.00	116.00	-6	5,326	-0.11%
2020/05/29	16	113.25	16	112.88	113.50	0	5,002	0.00%
2020/05/28	5	113.80	6	113.33	109.00	-1	4,810	-0.02%
2020/05/27	4	112.50	5	112.70	112.00	-1	4,665	-0.02%
2020/05/26	28	114.68	56	115.21	114.00	-28	4,554	-0.61%
2020/05/25	41	114.56	21	113.07	116.50	20	4,357	0.46%
2020/05/22	15	108.50	20	107.60	107.50	-5	3,983	-0.13%
2020/05/21	31	104.18	29	103.61	104.50	2	3,506	0.06%
2020/05/20	2	95.10	2	95.20	95.10	0	3,249	0.00%
2020/05/19	3	95.20	3	95.13	94.90	0	3,248	0.00%
2020/05/18	4	95.45	2	95.90	94.60	2	3,298	0.06%
2020/05/15	10	98.29	19	98.05	97.80	-9	3,285	-0.27%
2020/05/14	28	100.32	31	99.99	102.00	-3	3,105	-0.10%
2020/05/13	3	98.40	3	98.23	99.00	0	3,034	0.00%
2020/05/12	4	98.00	4	98.60	98.80	0	3,018	0.00%
2020/05/11	14	99.71	15	100.47	99.00	-1	3,002	-0.03%
2020/05/08	2	97.15	7	97.14	97.30	-5	2,944	-0.17%
2020/05/07	3	94.83	11	95.38	95.80	-8	2,923	-0.27%
2020/05/06	9	95.16	2	95.75	94.30	7	2,866	0.24%
2020/05/05	10	95.95	4	95.98	95.50	6	2,860	0.21%
2020/04/30	23	96.32	43	95.85	95.60	-20	2,816	-0.71%
2020/04/29	36	94.19	38	93.89	95.20	-2	2,813	-0.07%
2020/04/28	10	92.02	11	92.05	91.90	-1	2,749	-0.04%
2020/04/27	7	93.36	4	94.33	92.90	3	2,796	0.11%
2020/04/24	1	88.60	1	88.90	90.30	0	2,685	0.00%
2020/04/23	1	88.30	1	89.30	88.40	0	2,680	0.00%
2020/04/21	9	87.80	3	87.70	85.80	6	2,634	0.23%
2020/04/20	2	87.70	2	87.05	89.20	0	2,606	0.00%
2020/04/17	3	87.80	23	89.07	87.40	-20	2,588	-0.77%
2020/04/16	12	86.08	1	86.00	87.30	11	2,506	0.44%
2020/04/14	0	0.00	1	84.50	85.30	-1	2,460	-0.04%
2020/04/09	4	83.48	3	84.23	83.10	1	2,533	0.04%
2020/04/08	1	84.00	1	84.90	85.20	0	2,553	0.00%
2020/03/30	3	76.80	2	78.45	78.50	1	2,623	0.04%
2020/03/27	3	78.67	3	79.73	78.30	0	2,614	0.00%
2020/03/24	1	73.20	2	73.50	73.30	-1	2,532	-0.04%
2020/03/23	0	0.00	3	68.23	68.60	-3	2,516	-0.12%
2020/03/20	2	68.80	5	69.54	69.70	-3	2,545	-0.12%
2020/03/19	6	64.68	12	66.26	63.40	-6	2,557	-0.23%
2020/03/18	4	72.00	1	73.50	70.40	3	2,483	0.12%
2020/03/17	1	74.40	0	0.00	72.60	1	2,468	0.04%
2020/03/16	6	76.30	2	77.30	73.80	4	2,427	0.16%
2020/03/13	4	72.45	2	72.80	73.60	2	2,353	0.08%
2020/03/12	2	85.60	2	80.35	79.90	0	2,294	0.00%
2020/03/11	6	89.92	2	90.45	88.60	4	2,257	0.18%
2020/03/10	4	87.83	4	88.65	89.90	0	2,313	0.00%
2020/03/09	6	92.32	3	93.73	89.10	3	2,476	0.12%
2020/03/06	4	95.95	2	97.00	95.90	2	2,480	0.08%
2020/03/05	1	98.00	0	0.00	98.00	1	2,527	0.04%
2020/03/04	1	97.70	0	0.00	97.80	1	2,543	0.04%
2020/03/03	1	99.90	2	99.95	99.10	-1	2,584	-0.04%
2020/03/02	32	97.73	37	97.88	97.90	-5	2,576	-0.19%
2020/02/27	42	99.12	4	100.25	98.20	38	2,568	1.48%
2020/02/26	1	102.00	1	102.00	102.00	0	2,558	0.00%
2020/02/25	1	103.00	1	100.50	103.00	0	2,563	0.00%
2020/02/24	1	101.50	1	102.00	101.50	0	2,575	0.00%
2020/02/21	5	103.10	6	103.83	103.50	-1	2,588	-0.04%
2020/02/20	2	103.00	2	103.25	103.00	0	2,607	0.00%
2020/02/19	7	103.50	11	105.41	103.50	-4	2,687	-0.15%
2020/02/18	3	102.50	6	102.50	103.00	-3	2,677	-0.11%
2020/02/17	2	101.50	10	101.75	101.50	-8	2,705	-0.30%
2020/02/14	2	101.50	2	101.00	101.50	0	2,749	0.00%
2020/02/13	3	100.50	4	101.75	100.50	-1	2,869	-0.03%
2020/02/12	1	101.00	8	101.06	101.50	-7	2,945	-0.24%
2020/02/11	2	99.15	17	98.64	98.80	-15	3,013	-0.50%
2020/02/10	16	96.04	16	96.62	96.10	0	3,287	0.00%
2020/02/07	13	98.28	7	99.70	97.50	6	3,404	0.18%
2020/02/06	2	100.25	12	100.71	100.50	-10	3,455	-0.29%
2020/02/05	3	100.17	2	101.75	100.00	1	3,669	0.03%
2020/02/04	4	101.25	2	100.50	102.00	2	3,755	0.05%
2020/02/03	3	96.67	2	96.60	99.20	1	3,785	0.03%
2020/01/31	7	101.71	2	102.75	101.00	5	3,780	0.13%
2020/01/30	5	101.50	0	0.00	101.00	5	3,927	0.13%
2020/01/16	1	110.00	1	109.50	110.00	0	3,947	0.00%
2020/01/15	2	109.50	2	109.75	109.50	0	3,989	0.00%
2020/01/14	2	110.00	2	109.50	110.00	0	4,072	0.00%
2020/01/13	2	108.50	3	107.50	108.50	-1	4,115	-0.02%
2020/01/10	2	106.75	1	107.00	106.00	1	4,140	0.02%
2020/01/09	1	107.00	1	106.50	107.00	0	4,187	0.00%
2020/01/08	3	105.33	2	106.50	105.00	1	4,297	0.02%
2020/01/07	1	107.00	1	107.00	107.00	0	4,565	0.00%
2020/01/06	1	111.00	2	110.00	109.00	-1	4,585	-0.02%
2020/01/03	5	112.40	4	113.13	112.50	1	4,574	0.02%
2020/01/02	3	114.67	3	114.67	114.00	0	4,556	0.00%
2019/12/31	1	112.50	1	113.50	113.00	0	4,549	0.00%
2019/12/30	1	112.00	1	112.00	112.00	0	4,654	0.00%
2019/12/27	1	112.50	0	0.00	113.50	1	4,644	0.02%
2019/12/26	0	0.00	1	112.00	113.00	-1	4,617	-0.02%
2019/12/25	0	0.00	1	110.50	111.00	-1	4,522	-0.02%
2019/12/24	0	0.00	1	109.00	108.50	-1	4,542	-0.02%
2019/12/20	0	0.00	1	111.00	111.50	-1	4,551	-0.02%
2019/12/17	1	110.00	1	110.00	110.00	0	4,641	0.00%
2019/12/16	2	109.00	4	108.63	109.50	-2	4,607	-0.04%
2019/12/13	1	108.00	2	108.25	107.00	-1	4,581	-0.02%
2019/12/12	3	108.17	3	109.00	108.00	0	4,586	0.00%
2019/12/11	1	108.50	1	108.00	108.50	0	4,576	0.00%
2019/12/10	1	108.00	1	107.00	108.00	0	4,598	0.00%
2019/12/09	3	106.67	3	107.50	106.50	0	4,602	0.00%
2019/12/06	4	107.75	5	108.40	107.50	-1	4,598	-0.02%
2019/12/05	3	107.83	4	107.88	108.00	-1	4,577	-0.02%
2019/12/04	28	107.09	25	107.56	105.50	3	4,551	0.07%
2019/12/03	21	106.48	20	107.50	106.50	1	4,388	0.02%
2019/12/02	2	106.25	5	106.00	108.50	-3	4,339	-0.07%
2019/11/29	1	105.50	2	104.75	105.50	-1	4,296	-0.02%
2019/11/28	4	104.38	4	104.38	104.50	0	4,313	0.00%
2019/11/27	2	103.25	1	103.00	103.50	1	4,355	0.02%
2019/11/26	1	103.00	1	103.50	103.00	0	4,669	0.00%
2019/11/25	2	102.75	1	102.50	103.00	1	4,724	0.02%
2019/11/22	2	102.00	2	102.00	102.50	0	4,760	0.00%
2019/11/21	2	101.75	2	100.50	101.50	0	4,814	0.00%
2019/11/20	3	101.17	3	101.67	101.50	0	4,856	0.00%
2019/11/19	6	102.25	2	102.25	102.00	4	4,897	0.08%
2019/11/18	4	101.13	1	101.00	101.00	3	4,930	0.06%
2019/11/15	1	104.00	6	103.17	104.00	-5	4,943	-0.10%
2019/11/14	3	99.57	3	100.27	99.30	0	4,983	0.00%
2019/11/13	5	101.40	1	102.00	100.50	4	5,019	0.08%
2019/11/12	4	102.75	9	102.19	103.50	-5	5,072	-0.10%
2019/11/11	5	102.80	3	102.17	101.00	2	5,122	0.04%
2019/11/08	5	105.20	3	106.17	105.50	2	5,198	0.04%
2019/11/07	17	109.26	9	108.61	106.50	8	5,292	0.15%
2019/11/06	22	115.09	3	116.67	114.50	19	5,073	0.37%
2019/11/05	2	118.50	2	119.25	118.50	0	5,066	0.00%
2019/11/04	2	119.25	6	120.92	119.00	-4	5,250	-0.08%
2019/11/01	2	116.25	13	116.65	117.50	-11	5,159	-0.21%
2019/10/31	4	114.63	2	116.25	114.50	2	5,222	0.04%
2019/10/30	1	115.50	2	115.50	115.50	-1	5,380	-0.02%
2019/10/29	4	115.75	4	115.88	114.50	0	5,524	0.00%
2019/10/28	0	0.00	8	114.50	114.00	-8	5,422	-0.15%
2019/10/25	4	113.75	4	115.38	113.50	0	5,410	0.00%
2019/10/24	0	0.00	1	115.00	115.00	-1	5,457	-0.02%
2019/10/22	6	114.17	4	116.63	114.00	2	5,482	0.04%
2019/10/21	301	113.40	0	0.00	114.00	301	5,434	5.54%	大買/鉅額交易
2019/10/18	2	114.50	1	114.50	114.50	1	5,426	0.02%
2019/10/17	1	112.50	11	113.73	114.00	-10	5,422	-0.18%
2019/10/16	12	112.54	7	114.29	112.50	5	5,468	0.09%
2019/10/15	2	114.75	37	113.59	115.50	-35	5,395	-0.65%
2019/10/14	7	108.79	10	109.95	109.50	-3	5,187	-0.06%
2019/10/09	3	106.83	2	106.50	107.00	1	5,140	0.02%
2019/10/08	5	107.40	2	108.75	106.50	3	5,135	0.06%
2019/10/07	23	109.22	2	111.00	108.50	21	5,158	0.41%
2019/10/04	14	109.68	45	109.30	110.50	-31	5,126	-0.60%
2019/10/03	1	107.00	1	105.50	107.00	0	5,037	0.00%
2019/10/02	2	106.50	3	105.83	106.50	-1	5,069	-0.02%
2019/10/01	2	106.00	2	105.25	106.00	0	5,084	0.00%
2019/09/27	12	105.25	1	104.50	104.50	11	5,162	0.21%
2019/09/26	12	108.96	2	110.00	108.00	10	5,268	0.19%
2019/09/25	11	109.00	1	108.50	108.50	10	5,527	0.18%
2019/09/24	7	109.57	6	110.42	109.50	1	5,571	0.02%
2019/09/23	2	109.75	12	109.92	110.00	-10	5,574	-0.18%
2019/09/20	4	110.00	13	110.00	110.00	-9	5,569	-0.16%
2019/09/19	1	107.50	1	108.50	107.50	0	5,471	0.00%
2019/09/18	1	108.00	1	109.00	108.00	0	5,468	0.00%
2019/09/17	2	108.00	4	107.75	108.00	-2	5,495	-0.04%
2019/09/16	2	107.00	2	107.25	107.00	0	5,517	0.00%
2019/09/12	7	107.50	2	108.25	107.50	5	5,548	0.09%
2019/09/11	2	106.75	2	107.50	107.00	0	5,573	0.00%
2019/09/10	1	105.50	2	106.50	107.00	-1	5,597	-0.02%
2019/09/09	11	106.50	1	107.00	106.50	10	5,605	0.18%
2019/09/06	2	106.25	1	107.00	106.00	1	5,599	0.02%
2019/09/05	2	105.50	4	106.00	105.50	-2	5,584	-0.04%
2019/09/04	1	105.00	1	104.50	105.00	0	5,594	0.00%
2019/09/03	2	104.50	2	105.00	104.50	0	5,692	0.00%
2019/09/02	2	105.00	17	104.26	105.50	-15	5,694	-0.26%
2019/08/30	9	103.22	4	103.50	103.00	5	5,693	0.09%
2019/08/29	19	103.37	7	102.50	102.00	12	5,648	0.21%
2019/08/28	25	111.92	13	113.46	111.00	12	5,357	0.22%
2019/08/27	3	113.00	13	113.38	113.00	-10	5,333	-0.19%
2019/08/26	24	112.38	4	112.75	111.50	20	5,369	0.37%
2019/08/23	7	115.29	7	115.79	115.50	0	5,506	0.00%
2019/08/22	2	115.25	2	117.75	115.00	0	5,504	0.00%
2019/08/21	2	115.75	2	115.25	117.00	0	5,455	0.00%
2019/08/20	7	116.71	4	118.88	115.00	3	5,406	0.06%
2019/08/19	4	117.13	4	117.38	117.50	0	5,331	0.00%
2019/08/16	5	115.80	5	117.10	115.50	0	5,295	0.00%
2019/08/15	2	116.50	9	114.00	116.50	-7	5,240	-0.13%
2019/08/14	12	115.83	6	116.75	115.50	6	5,166	0.12%
2019/08/13	3	113.00	3	113.83	113.00	0	5,005	0.00%
2019/08/12	2	112.50	84	111.67	112.50	-82	4,893	-1.68%
2019/08/08	3	108.50	8	108.31	108.50	-5	4,765	-0.10%
2019/08/07	26	107.75	14	109.79	105.50	12	4,739	0.25%
2019/08/06	24	107.15	11	108.45	108.00	13	4,698	0.28%
2019/08/05	13	107.23	20	109.35	110.50	-7	4,505	-0.16%
2019/08/02	36	108.36	12	107.42	107.00	24	4,501	0.53%
2019/08/01	60	115.18	73	117.04	114.00	-13	4,473	-0.29%
2019/07/31	57	111.26	17	111.44	116.00	40	4,434	0.90%
2019/07/30	15	109.60	3	112.33	108.50	12	4,454	0.27%
2019/07/29	2	111.75	4	112.75	112.00	-2	4,464	-0.04%
2019/07/26	11	112.82	18	112.56	112.50	-7	4,483	-0.16%
2019/07/25	3	110.50	3	110.83	111.00	0	4,420	0.00%
2019/07/24	2	110.50	9	108.44	110.50	-7	4,417	-0.16%
2019/07/23	3	107.00	4	107.13	107.00	-1	4,453	-0.02%
2019/07/22	13	105.88	4	106.63	105.50	9	4,471	0.20%
2019/07/19	7	107.64	1	109.00	107.50	6	4,466	0.13%
2019/07/18	10	109.85	6	111.33	108.50	4	4,515	0.09%
2019/07/17	2	111.50	4	111.63	112.00	-2	4,528	-0.04%
2019/07/16	7	110.93	7	111.00	111.00	0	4,675	0.00%
2019/07/15	1	109.50	2	108.75	109.50	-1	4,692	-0.02%
2019/07/12	3	107.83	2	108.75	107.50	1	4,868	0.02%
2019/07/11	4	109.00	14	109.50	109.50	-10	5,055	-0.20%
2019/07/10	4	106.00	3	106.50	107.00	1	5,249	0.02%
2019/07/09	7	105.64	1	106.50	105.50	6	5,295	0.11%
2019/07/08	16	109.84	22	108.89	108.00	-6	5,316	-0.11%
2019/07/05	2	110.50	5	110.20	110.50	-3	5,400	-0.06%
2019/07/04	5	110.30	5	111.70	110.00	0	5,454	0.00%
2019/07/03	29	109.91	4	110.00	108.50	25	5,585	0.45%
2019/07/02	13	111.58	11	106.91	110.50	2	5,647	0.04%
2019/07/01	8	104.06	7	104.43	104.00	1	5,436	0.02%
2019/06/28	1	102.00	1	103.50	101.50	0	5,469	0.00%
2019/06/27	2	102.50	7	103.14	102.50	-5	5,553	-0.09%
2019/06/26	6	102.50	6	103.08	102.50	0	5,583	0.00%
2019/06/25	7	102.57	7	104.79	102.50	0	5,622	0.00%
2019/06/24	1	104.50	1	104.00	104.50	0	5,653	0.00%
2019/06/21	12	102.46	12	104.17	103.00	0	5,637	0.00%
2019/06/17	0	0.00	2	103.00	103.00	-2	5,767	-0.03%
2019/06/14	0	0.00	5	102.20	102.50	-5	6,003	-0.08%
2019/06/13	3	101.33	3	102.50	101.00	0	6,138	0.00%
2019/06/12	3	102.17	3	102.67	102.50	0	6,269	0.00%
2019/06/11	2	102.50	12	101.04	102.50	-10	6,327	-0.16%
2019/06/10	2	99.40	8	99.85	99.40	-6	6,364	-0.09%
2019/06/06	10	98.64	5	98.76	98.10	5	6,579	0.08%
2019/06/05	8	99.75	8	102.06	99.30	0	6,965	0.00%
2019/06/04	1	99.30	6	100.00	99.50	-5	7,446	-0.07%
2019/06/03	4	98.38	4	99.23	99.00	0	7,636	0.00%
2019/05/31	9	100.11	2	99.85	100.00	7	7,727	0.09%
2019/05/30	9	100.27	10	100.86	100.50	-1	7,846	-0.01%
2019/05/29	6	95.83	7	94.40	96.60	-1	7,667	-0.01%
2019/05/28	3	92.23	3	92.90	92.80	0	7,672	0.00%
2019/05/27	3	91.53	4	92.33	92.60	-1	7,758	-0.01%
2019/05/24	2	91.30	2	91.70	91.30	0	7,820	0.00%
2019/05/23	11	91.72	61	91.10	90.00	-50	7,851	-0.64%
2019/05/22	9	95.51	9	97.12	94.20	0	8,058	0.00%
2019/05/21	7	95.09	5	94.44	96.00	2	8,096	0.02%
2019/05/20	4	95.73	6	95.23	94.10	-2	8,124	-0.02%
2019/05/17	7	95.50	7	95.87	95.00	0	8,145	0.00%
2019/05/16	11	95.95	21	96.48	94.40	-10	8,145	-0.12%
2019/05/15	4	98.03	3	98.10	97.40	1	8,158	0.01%
2019/05/14	53	97.42	5	96.00	97.30	48	8,228	0.58%
2019/05/13	3	97.90	4	97.15	95.70	-1	8,257	-0.01%
2019/05/10	20	102.75	20	101.85	99.00	0	8,262	0.00%
2019/05/09	10	103.55	5	104.70	101.00	5	8,387	0.06%
2019/05/08	17	107.62	14	108.21	107.50	3	8,408	0.04%
2019/05/07	5	113.80	2	116.25	112.00	3	8,469	0.04%
2019/05/06	5	118.30	3	117.17	116.50	2	8,308	0.02%
2019/05/03	2	122.50	5	122.50	122.50	-3	8,259	-0.04%
2019/05/02	4	120.75	2	121.00	121.00	2	8,229	0.02%
2019/04/30	44	117.97	44	116.93	119.50	0	8,215	0.00%
2019/04/29	5	121.80	4	121.13	118.00	1	8,196	0.01%
2019/04/26	10	126.25	0	0.00	124.50	10	8,140	0.12%
2019/04/25	9	127.22	11	127.77	128.00	-2	8,155	-0.02%
2019/04/24	11	128.55	3	130.67	128.00	8	8,152	0.10%
2019/04/23	6	130.17	7	131.64	131.00	-1	8,119	-0.01%
2019/04/22	3	130.33	21	130.93	131.50	-18	8,109	-0.22%
2019/04/19	9	125.72	6	127.08	126.00	3	8,035	0.04%
2019/04/18	467	130.48	55	126.25	125.00	412	7,974	5.17%	大買/鉅額交易
2019/04/17	12	129.29	11	130.27	129.50	1	7,900	0.01%
2019/04/16	9	128.22	20	128.15	131.00	-11	7,798	-0.14%
2019/04/15	5	123.70	6	124.50	123.50	-1	7,596	-0.01%
2019/04/12	10	122.40	3	122.83	122.00	7	7,584	0.09%
2019/04/11	13	122.96	9	124.00	122.00	4	7,591	0.05%
2019/04/10	5	121.10	8	121.50	122.00	-3	7,474	-0.04%
2019/04/09	14	125.04	9	127.56	121.50	5	7,403	0.07%
2019/04/08	4	124.00	17	121.97	124.50	-13	7,185	-0.18%
2019/04/03	11	119.41	6	119.00	119.00	5	6,979	0.07%
2019/04/02	5	117.70	60	119.40	117.50	-55	6,933	-0.79%
2019/04/01	2	117.50	342	117.50	118.50	-340	6,851	-4.96%	大賣/鉅額交易
2019/03/29	2	115.00	51	116.00	115.00	-49	6,751	-0.73%
2019/03/28	2	116.25	0	0.00	115.50	2	6,743	0.03%
2019/03/27	4	120.13	1	121.00	119.50	3	6,748	0.04%
2019/03/25	3	115.00	6	116.25	116.50	-3	6,752	-0.04%
2019/03/22	10	121.05	5	122.40	119.50	5	6,696	0.07%
2019/03/21	7	122.07	4	122.38	122.00	3	6,628	0.05%
2019/03/20	7	122.29	10	124.15	121.50	-3	6,608	-0.05%
2019/03/19	35	125.61	29	126.24	124.50	6	6,567	0.09%
2019/03/18	9	122.83	15	122.83	122.00	-6	6,326	-0.09%
2019/03/15	33	121.15	6	122.58	119.50	27	6,244	0.43%
2019/03/14	20	121.40	5	121.30	122.00	15	6,145	0.24%
2019/03/13	6	120.50	15	121.23	121.50	-9	6,204	-0.15%
2019/03/12	14	123.04	4	123.38	120.50	10	6,147	0.16%
2019/03/11	34	121.66	40	122.00	123.50	-6	6,032	-0.10%
2019/03/08	17	119.09	44	116.91	121.00	-27	5,917	-0.46%
2019/03/07	27	114.59	37	117.77	111.50	-10	5,946	-0.17%
2019/03/06	8	113.63	6	112.83	115.00	2	5,825	0.03%
2019/03/05	47	113.27	17	112.76	112.00	30	5,821	0.52%
2019/03/04	1	108.50	2	108.00	108.50	-1	5,722	-0.02%
2019/02/27	4	106.75	4	108.25	107.50	0	5,815	0.00%
2019/02/26	14	112.57	0	0.00	110.00	14	5,800	0.24%
2019/02/25	10	114.40	8	115.69	115.00	2	5,793	0.03%
2019/02/22	7	113.79	11	113.59	113.50	-4	5,782	-0.07%
2019/02/21	22	115.77	19	113.82	114.00	3	5,915	0.05%
2019/02/20	14	109.89	13	108.96	108.50	1	5,700	0.02%
2019/02/19	7	108.79	9	108.44	108.50	-2	5,692	-0.04%
2019/02/18	2	106.00	2	107.00	106.50	0	5,713	0.00%
2019/02/15	5	106.20	5	106.50	104.00	0	5,808	0.00%
2019/02/14	4	107.50	15	107.83	107.50	-11	5,874	-0.19%
2019/02/13	11	106.68	14	107.36	106.00	-3	5,926	-0.05%
2019/02/12	10	109.50	18	110.42	111.00	-8	5,899	-0.14%
2019/02/11	3	106.50	2	106.50	106.00	1	5,898	0.02%
2019/01/30	9	108.50	15	108.03	104.50	-6	5,926	-0.10%
2019/01/29	12	105.21	12	105.75	106.50	0	5,859	0.00%
2019/01/28	24	102.33	24	104.80	103.50	0	5,776	0.00%
2019/01/25	3	98.23	0	0.00	97.80	3	5,723	0.05%
2019/01/24	8	97.35	3	97.23	97.60	5	5,816	0.09%
2019/01/23	2	97.00	3	96.90	97.10	-1	5,890	-0.02%
2019/01/22	4	96.68	3	97.60	95.80	1	5,909	0.02%
2019/01/21	2	97.45	3	97.37	97.90	-1	5,956	-0.02%
2019/01/18	1	96.10	3	95.43	96.10	-2	6,054	-0.03%
2019/01/17	21	94.84	4	95.28	94.40	17	6,189	0.27%
2019/01/16	3	97.27	2	98.75	96.70	1	6,297	0.02%
2019/01/15	1	98.20	9	97.91	98.50	-8	6,356	-0.13%
2019/01/14	1	96.40	0	0.00	96.40	1	6,442	0.02%
2019/01/11	1	97.00	3	97.77	97.00	-2	6,424	-0.03%
2019/01/10	2	95.25	2	95.85	94.80	0	6,384	0.00%
2019/01/09	3	94.80	8	94.95	94.80	-5	6,452	-0.08%
2019/01/08	3	92.80	1	93.20	92.50	2	6,430	0.03%
2019/01/07	0	0.00	5	93.20	94.10	-5	6,434	-0.08%
2019/01/04	1	85.40	2	84.50	85.60	-1	6,603	-0.02%
2019/01/03	2	88.90	27	88.08	86.20	-25	6,593	-0.38%
2018/12/28	0	0.00	6	90.20	90.00	-6	6,988	-0.09%
2018/12/27	3	91.13	3	91.93	90.50	0	7,115	0.00%
2018/12/26	1	91.00	1	92.10	89.50	0	7,151	0.00%
2018/12/25	12	91.26	0	0.00	90.30	12	7,221	0.17%
2018/12/24	16	93.05	1	92.40	93.20	15	7,331	0.20%
2018/12/22	220	91.98	2	91.70	91.40	218	7,465	2.92%	大買/鉅額交易
2018/12/21	7	90.01	7	90.67	92.20	0	7,541	0.00%
2018/12/20	5	93.02	1	94.10	91.20	4	7,569	0.05%
2018/12/19	2	95.35	1	98.00	94.20	1	7,674	0.01%
2018/12/18	1	94.60	4	94.80	96.10	-3	7,724	-0.04%
2018/12/14	5	94.06	6	93.83	94.40	-1	8,213	-0.01%
2018/12/13	5	95.34	4	95.88	95.10	1	8,280	0.01%
2018/12/12	4	96.40	3	97.03	97.10	1	8,388	0.01%
2018/12/11	7	93.13	9	93.36	93.60	-2	8,382	-0.02%
2018/12/10	12	92.94	6	94.28	92.20	6	8,455	0.07%
2018/12/07	5	97.62	5	97.72	97.70	0	8,502	0.00%
2018/12/06	19	100.66	9	98.84	96.70	10	8,533	0.12%
2018/12/05	5	103.30	15	104.07	104.00	-10	8,499	-0.12%
2018/12/04	4	107.25	3	108.17	107.00	1	8,601	0.01%
2018/12/03	11	107.45	13	106.15	109.00	-2	8,778	-0.02%
2018/11/30	5	104.80	14	104.51	103.00	-9	8,841	-0.10%
2018/11/29	2	97.60	2	97.45	96.90	0	8,481	0.00%
2018/11/28	17	94.82	18	95.10	95.70	-1	8,784	-0.01%
2018/11/27	2	90.45	4	91.05	91.80	-2	8,883	-0.02%
2018/11/26	9	88.57	4	89.93	88.60	5	9,111	0.05%
2018/11/23	10	90.23	9	90.97	89.70	1	9,063	0.01%
2018/11/22	9	93.99	47	91.79	91.40	-38	9,103	-0.42%
2018/11/21	3	93.80	3	93.50	93.80	0	9,148	0.00%
2018/11/20	11	91.76	11	91.87	93.60	0	9,154	0.00%
2018/11/19	1	93.30	6	91.57	93.30	-5	8,987	-0.06%
2018/11/16	8	91.26	8	92.29	90.20	0	8,948	0.00%
2018/11/15	8	90.65	7	90.49	91.70	1	8,968	0.01%
2018/11/14	11	92.39	48	90.38	90.20	-37	8,919	-0.41%
2018/11/13	6	91.08	7	89.64	92.80	-1	8,820	-0.01%
2018/11/12	9	95.79	5	96.42	94.60	4	8,743	0.05%
2018/11/09	4	98.73	2	97.30	98.80	2	8,698	0.02%
2018/11/08	10	101.29	9	102.50	98.20	1	8,690	0.01%
2018/11/07	5	102.80	5	102.10	103.00	0	8,657	0.00%
2018/11/06	14	101.96	132	100.15	100.00	-118	8,741	-1.35%	大賣/鉅額交易
2018/11/05	10	100.02	11	101.05	101.00	-1	8,596	-0.01%
2018/11/02	14	103.21	14	102.82	103.50	0	8,613	0.00%
2018/11/01	18	106.39	16	106.25	106.50	2	8,549	0.02%
2018/10/31	13	100.57	22	101.00	102.50	-9	8,581	-0.10%
2018/10/30	9	96.14	9	96.73	96.50	0	8,636	0.00%
2018/10/29	10	95.32	11	95.95	96.00	-1	8,682	-0.01%
2018/10/26	171	92.91	20	95.24	93.60	151	8,720	1.73%	大買/鉅額交易
2018/10/25	15	96.14	15	97.06	94.40	0	8,792	0.00%
2018/10/24	17	108.44	4	107.38	104.00	13	8,961	0.15%
2018/10/23	12	113.63	5	114.10	112.00	7	8,839	0.08%
2018/10/22	7	117.21	20	115.58	118.00	-13	8,868	-0.15%
2018/10/19	17	109.97	8	107.38	112.00	9	8,768	0.10%
2018/10/18	4	113.25	6	113.83	111.00	-2	8,738	-0.02%
2018/10/17	5	110.80	7	112.64	111.50	-2	8,765	-0.02%
2018/10/16	6	114.08	4	115.38	111.50	2	8,813	0.02%
2018/10/15	3	111.67	4	112.13	114.00	-1	8,805	-0.01%
2018/10/12	10	109.10	133	110.19	110.50	-123	8,895	-1.38%	大賣/鉅額交易
2018/10/11	14	105.00	0	0.00	105.00	14	8,925	0.16%
2018/10/09	11	119.82	10	118.55	116.50	1	9,021	0.01%
2018/10/08	14	130.25	60	128.93	129.00	-46	8,845	-0.52%
2018/10/05	16	127.78	14	128.18	127.00	2	8,806	0.02%
2018/10/04	12	132.46	9	132.11	134.00	3	8,756	0.03%
2018/10/03	15	132.83	20	134.20	132.00	-5	8,749	-0.06%
2018/10/02	42	133.83	40	134.61	134.00	2	8,704	0.02%
2018/10/01	8	134.94	11	134.50	135.50	-3	8,647	-0.03%
2018/09/28	7	129.14	7	130.21	129.00	0	8,659	0.00%
2018/09/27	12	126.67	12	127.13	126.50	0	8,729	0.00%
2018/09/26	23	130.72	8	131.88	128.00	15	8,715	0.17%
2018/09/25	14	127.11	14	126.29	129.00	0	8,638	0.00%
2018/09/21	10	127.20	14	127.32	129.00	-4	8,606	-0.05%
2018/09/20	36	124.53	21	125.48	123.50	15	8,533	0.18%
2018/09/19	10	132.75	10	133.10	131.50	0	8,224	0.00%
2018/09/18	15	134.10	11	135.27	131.50	4	8,197	0.05%
2018/09/17	12	140.38	12	140.83	140.50	0	8,120	0.00%
2018/09/14	4	142.25	7	139.07	143.00	-3	8,109	-0.04%
2018/09/13	10	136.90	6	136.58	135.50	4	8,062	0.05%
2018/09/12	9	140.61	7	140.50	140.00	2	8,028	0.02%
2018/09/11	13	140.73	22	139.66	142.50	-9	8,086	-0.11%
2018/09/10	15	144.77	14	144.04	139.00	1	8,060	0.01%
2018/09/07	21	148.79	20	149.90	146.50	1	7,916	0.01%
2018/09/06	24	156.46	16	159.94	151.50	8	7,744	0.10%
2018/09/05	10	168.05	6	168.42	168.00	4	7,470	0.05%
2018/09/04	30	164.47	29	162.64	166.50	1	7,414	0.01%
2018/09/03	19	174.05	5	177.20	171.50	14	7,120	0.20%
2018/08/31	26	191.87	14	194.71	190.50	12	7,035	0.17%
2018/08/30	5	200.80	8	201.56	201.50	-3	7,098	-0.04%
2018/08/29	6	203.58	16	201.78	201.50	-10	7,421	-0.13%
2018/08/28	19	203.84	13	202.31	200.50	6	7,395	0.08%
2018/08/27	4	196.50	5	195.50	198.00	-1	7,365	-0.01%
2018/08/24	5	191.30	6	191.00	192.00	-1	7,364	-0.01%
2018/08/23	4	192.00	4	192.88	192.00	0	7,421	0.00%
2018/08/22	4	194.00	4	194.75	193.50	0	7,470	0.00%
2018/08/21	3	191.50	4	189.25	191.50	-1	7,620	-0.01%
2018/08/20	8	186.88	10	188.65	187.00	-2	7,684	-0.03%
2018/08/17	9	188.50	5	193.50	187.00	4	7,721	0.05%
2018/08/16	9	188.61	14	187.43	190.00	-5	7,759	-0.06%
2018/08/15	14	191.54	12	191.67	190.00	2	7,782	0.03%
2018/08/14	42	195.43	43	190.22	196.00	-1	7,778	-0.01%
2018/08/13	36	190.85	35	194.36	188.00	1	7,858	0.01%
2018/08/10	11	200.95	9	202.22	200.00	2	7,807	0.03%
2018/08/09	75	202.92	71	198.23	203.50	4	8,169	0.05%
2018/08/08	75	202.28	67	202.13	201.00	8	8,208	0.10%
2018/08/07	71	205.53	73	205.41	202.50	-2	8,391	-0.02%
2018/08/06	15	212.10	19	213.74	211.00	-4	8,380	-0.05%
2018/08/03	9	209.28	9	210.39	209.00	0	8,350	0.00%
2018/08/02	20	208.05	16	210.44	206.00	4	8,545	0.05%
2018/08/01	15	212.03	10	211.60	212.00	5	8,555	0.06%
2018/07/31	40	210.04	22	210.64	207.50	18	8,416	0.21%
2018/07/30	6	198.75	6	198.58	199.00	0	8,201	0.00%
2018/07/27	9	197.33	20	196.85	200.00	-11	8,282	-0.13%
2018/07/26	6	196.33	14	198.21	196.00	-8	8,287	-0.10%
2018/07/25	8	197.56	6	196.42	198.00	2	8,355	0.02%
2018/07/24	5	195.30	15	195.43	196.50	-10	8,395	-0.12%
2018/07/23	22	195.66	23	196.52	193.50	-1	8,447	-0.01%
2018/07/20	13	202.00	16	204.63	202.50	-3	8,554	-0.04%
2018/07/19	17	203.26	21	205.10	203.00	-4	8,715	-0.05%
2018/07/18	25	202.44	29	201.78	204.00	-4	8,977	-0.04%
2018/07/17	12	196.04	7	196.64	195.00	5	8,872	0.06%
2018/07/16	4	193.75	10	194.45	193.50	-6	9,126	-0.07%
2018/07/13	13	186.42	7	186.36	189.00	6	9,049	0.07%
2018/07/12	7	178.14	6	177.50	182.50	1	9,119	0.01%
2018/07/11	2	172.25	2	173.75	172.00	0	9,084	0.00%
2018/07/10	4	174.25	4	176.25	176.00	0	9,101	0.00%
2018/07/09	9	173.94	9	173.28	174.00	0	9,205	0.00%
2018/07/06	12	174.42	12	174.04	175.00	0	9,166	0.00%
2018/07/05	18	176.14	17	178.68	172.50	1	9,139	0.01%
2018/07/04	7	187.29	7	186.50	187.50	0	9,082	0.00%
2018/07/03	5	188.80	4	190.50	185.00	1	9,072	0.01%
2018/07/02	9	194.28	4	197.38	191.50	5	9,031	0.06%
2018/06/29	4	196.00	10	196.35	198.00	-6	8,980	-0.07%
2018/06/28	10	194.00	6	193.33	192.50	4	8,912	0.04%
2018/06/27	3	194.17	9	194.17	194.50	-6	8,931	-0.07%
2018/06/26	6	188.50	3	189.17	189.00	3	8,882	0.03%
2018/06/25	1	195.50	2	197.00	194.50	-1	8,843	-0.01%
2018/06/22	3	195.00	1	196.00	194.00	2	8,887	0.02%
2018/06/21	3	200.50	2	202.00	199.00	1	8,896	0.01%
2018/06/20	17	208.62	4	209.25	206.00	13	8,915	0.15%
2018/06/19	7	212.71	2	218.00	210.00	5	8,930	0.06%
2018/06/15	0	0.00	2	216.25	216.50	-2	8,980	-0.02%
2018/06/14	8	215.69	8	217.75	214.00	0	8,991	0.00%
2018/06/13	3	213.17	6	213.50	214.00	-3	8,934	-0.03%
2018/06/12	18	212.19	5	215.10	210.00	13	8,924	0.15%
2018/06/11	11	218.41	14	218.46	218.00	-3	8,957	-0.03%
2018/06/08	9	220.78	9	223.50	219.00	0	8,926	0.00%
2018/06/07	29	220.53	29	222.64	221.50	0	8,943	0.00%
2018/06/06	18	208.94	27	210.37	218.00	-9	8,714	-0.10%
2018/06/05	9	199.06	5	199.50	198.50	4	8,385	0.05%
2018/06/04	4	200.00	13	199.81	200.00	-9	8,484	-0.11%
2018/06/01	3	193.83	4	193.88	195.00	-1	8,464	-0.01%
2018/05/31	8	193.88	4	194.88	191.50	4	8,511	0.05%
2018/05/30	6	196.42	4	196.75	196.00	2	8,484	0.02%
2018/05/29	18	201.08	34	202.78	199.00	-16	8,478	-0.19%
2018/05/28	2	200.00	7	198.07	200.00	-5	8,326	-0.06%
2018/05/25	6	194.67	7	196.00	194.50	-1	8,379	-0.01%
2018/05/24	7	193.14	11	193.27	195.50	-4	8,425	-0.05%
2018/05/23	13	191.77	8	195.50	191.50	5	8,478	0.06%
2018/05/22	8	195.88	11	197.00	195.50	-3	8,546	-0.04%
2018/05/21	16	198.38	15	197.70	196.50	1	8,659	0.01%
2018/05/18	23	193.67	33	193.17	192.00	-10	8,555	-0.12%
2018/05/17	14	197.71	18	198.55	196.00	-4	8,596	-0.05%
2018/05/16	26	184.00	14	185.46	187.00	12	8,314	0.14%
2018/05/15	35	189.00	33	189.89	186.00	2	8,327	0.02%
2018/05/14	15	185.70	9	187.78	185.50	6	8,331	0.07%
2018/05/11	4	182.63	7	181.86	182.50	-3	8,330	-0.04%
2018/05/10	20	180.48	17	180.32	180.00	3	8,365	0.04%
2018/05/09	3	173.84	9	172.61	175.00	-6	8,184	-0.07%
2018/05/08	9	170.33	5	171.00	169.50	4	8,220	0.05%
2018/05/07	17	170.91	6	171.83	171.00	11	8,486	0.13%
2018/05/04	17	167.21	22	166.93	168.00	-5	8,737	-0.06%
2018/05/03	9	172.17	8	172.13	170.00	1	8,727	0.01%
2018/05/02	14	177.93	3	184.17	176.00	11	8,850	0.12%
2018/04/30	5	178.20	8	177.69	179.50	-3	8,945	-0.03%
2018/04/27	10	176.90	8	178.06	175.00	2	9,164	0.02%
2018/04/26	13	180.04	13	187.04	176.50	0	9,324	0.00%
2018/04/25	21	185.76	19	185.87	184.50	2	9,226	0.02%
2018/04/24	14	179.96	18	180.17	186.00	-4	9,094	-0.04%
2018/04/23	7	175.64	8	178.31	175.00	-1	8,726	-0.01%
2018/04/20	2	179.75	13	176.27	177.00	-11	8,723	-0.13%
2018/04/19	73	164.28	73	162.27	165.50	0	8,362	0.00%
2018/04/18	10	164.60	5	167.50	164.00	5	8,374	0.06%
2018/04/17	10	170.90	9	172.00	169.00	1	8,265	0.01%
2018/04/16	5	175.30	3	175.17	175.50	2	8,334	0.02%
2018/04/13	29	174.12	29	172.83	173.50	0	8,404	0.00%
2018/04/12	5	166.30	2	166.50	167.00	3	8,468	0.04%
2018/04/11	5	166.30	4	171.38	165.50	1	8,560	0.01%
2018/04/10	3	171.50	5	173.60	170.00	-2	8,480	-0.02%
2018/04/09	2	173.50	2	176.50	173.00	0	8,460	0.00%
2018/04/03	1	175.00	0	0.00	175.00	1	8,465	0.01%
2018/03/31	0	0.00	1	180.00	179.50	-1	8,556	-0.01%
2018/03/30	0	0.00	1	184.00	180.00	-1	8,644	-0.01%
2018/03/28	2	177.75	2	177.75	177.50	0	8,834	0.00%
2018/03/27	7	178.86	6	179.42	179.00	1	8,879	0.01%
2018/03/26	2	174.75	3	174.50	175.50	-1	9,000	-0.01%
2018/03/23	5	172.60	4	173.63	172.00	1	9,038	0.01%
2018/03/22	7	182.86	6	186.83	180.00	1	9,144	0.01%
2018/03/21	4	183.50	5	183.00	184.00	-1	9,056	-0.01%
2018/03/20	4	181.00	5	181.80	180.00	-1	8,976	-0.01%
2018/03/19	6	182.83	4	183.75	181.00	2	8,996	0.02%
2018/03/16	4	182.63	3	183.00	181.50	1	9,030	0.01%
2018/03/15	4	182.38	6	182.08	182.50	-2	9,081	-0.02%
2018/03/14	1	179.00	1	180.50	179.00	0	9,056	0.00%
2018/03/13	25	179.46	25	180.86	182.50	0	9,168	0.00%
2018/03/12	10	177.10	9	178.44	178.00	1	9,358	0.01%
2018/03/09	4	172.38	3	175.00	172.00	1	9,318	0.01%
2018/03/08	4	175.13	5	174.40	175.00	-1	9,333	-0.01%
2018/03/07	4	165.75	4	166.00	165.50	0	9,347	0.00%
2018/03/06	4	170.38	5	173.20	169.00	-1	9,398	-0.01%
2018/03/05	4	175.50	4	177.50	173.00	0	9,451	0.00%
2018/03/02	3	174.67	3	174.67	176.50	0	9,541	0.00%
2018/03/01	4	176.50	3	176.00	177.50	1	9,597	0.01%
2018/02/27	6	180.25	6	181.25	178.50	0	9,680	0.00%
2018/02/26	4	177.75	3	180.83	177.50	1	9,634	0.01%
2018/02/23	2	178.00	4	183.13	177.50	-2	9,644	-0.02%
2018/02/22	9	177.44	5	177.90	177.00	4	9,731	0.04%
2018/02/21	2	179.00	4	173.75	179.00	-2	9,704	-0.02%
2018/02/12	3	163.83	2	167.75	163.00	1	9,741	0.01%
2018/02/09	4	159.75	10	162.50	166.50	-6	9,775	-0.06%
2018/02/08	6	170.25	4	171.50	169.00	2	9,733	0.02%
2018/02/07	6	175.00	8	179.06	172.00	-2	9,799	-0.02%
2018/02/06	9	176.44	10	174.00	171.50	-1	9,958	-0.01%
2018/02/05	6	189.50	3	190.50	190.00	3	9,950	0.03%
2018/02/02	9	203.22	5	205.00	202.00	4	10,153	0.04%
2018/02/01	11	212.95	4	216.75	210.50	7	10,531	0.07%
2018/01/31	9	214.44	8	215.25	217.00	1	10,678	0.01%
2018/01/30	19	217.84	23	219.09	214.00	-4	10,762	-0.04%
2018/01/29	14	214.93	37	214.42	218.00	-23	10,715	-0.21%
2018/01/26	6	203.92	4	204.25	204.00	2	10,589	0.02%
2018/01/25	14	205.75	15	207.37	202.50	-1	10,655	-0.01%
2018/01/24	20	198.08	72	199.57	204.00	-52	10,599	-0.49%
2018/01/23	69	199.70	11	201.73	197.50	58	10,539	0.55%
2018/01/22	9	186.94	22	188.91	195.00	-13	10,463	-0.12%
2018/01/19	6	185.50	4	190.13	184.50	2	10,350	0.02%
2018/01/18	9	191.78	10	196.90	190.00	-1	10,387	-0.01%
2018/01/17	9	195.00	7	195.00	193.50	2	10,416	0.02%
2018/01/16	16	200.13	9	198.44	200.00	7	10,480	0.07%
2018/01/15	4	195.38	3	196.17	195.00	1	10,543	0.01%
2018/01/12	3	194.17	3	194.50	194.50	0	10,864	0.00%
2018/01/11	2	192.25	2	194.50	193.00	0	11,020	0.00%
2018/01/10	11	195.09	3	198.17	192.00	8	11,461	0.07%
2018/01/09	7	204.29	7	205.86	200.00	0	11,546	0.00%
2018/01/08	14	208.50	19	207.63	207.00	-5	11,654	-0.04%
2018/01/05	9	201.78	7	204.21	201.50	2	11,537	0.02%
2018/01/04	3	198.50	3	200.00	198.50	0	11,535	0.00%
2018/01/03	3	201.00	3	203.00	201.00	0	11,597	0.00%
2018/01/02	4	197.13	4	199.00	198.50	0	11,683	0.00%