GIS-KY (6456)-康和-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
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－康和-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

康和-台中券商分點個股進出
康和-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
2024/04/24	0	0.00	1	58.00	58.00	-1	892	-0.11%
2024/04/19	1	57.00	0	0.00	56.40	1	892	0.11%
2024/04/17	0	0.00	10	58.65	58.10	-10	874	-1.14%
2024/04/15	0	0.00	2	59.50	59.40	-2	866	-0.23%
2024/04/11	1	60.90	1	60.90	61.00	0	872	0.00%
2024/04/10	11	61.30	5	60.84	60.70	6	876	0.68%
2024/04/09	0	0.00	3	61.53	61.00	-3	877	-0.34%
2024/04/08	1	59.50	0	0.00	58.80	1	862	0.12%
2024/04/03	2	60.35	0	0.00	60.20	2	854	0.23%
2024/04/02	0	0.00	7	61.21	61.30	-7	856	-0.82%
2024/03/29	2	60.65	4	61.43	60.80	-2	905	-0.22%
2024/03/28	8	60.78	4	60.40	60.00	4	891	0.45%
2024/03/26	0	0.00	12	57.39	57.40	-12	816	-1.47%
2024/03/25	1	58.40	0	0.00	58.60	1	817	0.12%
2024/03/22	11	58.13	0	0.00	58.20	11	827	1.33%
2024/03/19	1	57.10	0	0.00	57.10	1	946	0.11%
2024/03/07	3	56.80	0	0.00	56.70	3	969	0.31%
2024/02/29	2	56.80	0	0.00	58.20	2	1,035	0.19%
2024/02/27	3	58.00	0	0.00	58.10	3	1,068	0.28%
2024/02/22	2	62.40	0	0.00	62.30	2	1,148	0.17%
2024/02/05	0	0.00	5	60.10	60.20	-5	1,377	-0.36%
2024/01/31	0	0.00	1	62.80	62.70	-1	1,367	-0.07%
2024/01/26	1	65.60	1	64.80	64.20	0	1,363	0.00%
2024/01/24	1	66.40	1	64.40	65.30	0	1,358	0.00%
2024/01/19	1	62.90	0	0.00	63.00	1	1,317	0.08%
2024/01/18	5	63.00	0	0.00	62.80	5	1,321	0.38%
2024/01/05	0	0.00	3	65.13	65.30	-3	1,291	-0.23%
2024/01/04	0	0.00	4	64.10	64.00	-4	1,284	-0.31%
2023/12/27	0	66.25	31	66.21	66.20	-31	1,264	-2.45%
2023/12/26	1	66.50	9	66.30	66.10	-8	1,265	-0.63%
2023/12/25	0	67.50	2	67.20	67.50	-2	1,204	-0.17%
2023/12/22	0	0.00	4	66.50	66.50	-4	1,205	-0.33%
2023/12/20	1	66.00	0	0.00	66.50	1	1,207	0.08%
2023/12/19	2	65.90	0	0.00	65.90	2	1,208	0.17%
2023/12/18	2	66.60	1	66.80	66.60	1	1,201	0.08%
2023/12/15	4	67.13	0	0.00	66.90	4	1,185	0.34%
2023/12/13	1	64.60	0	0.00	63.60	1	1,088	0.09%
2023/12/12	0	0.00	5	64.30	64.90	-5	1,086	-0.46%
2023/12/08	9	64.40	0	0.00	64.30	9	1,067	0.84%
2023/12/06	0	0.00	1	63.90	64.00	-1	1,064	-0.09%
2023/12/05	5	64.50	0	0.00	64.60	5	1,063	0.47%
2023/12/04	6	65.30	0	0.00	65.30	6	1,064	0.56%
2023/12/01	7	65.39	0	0.00	65.30	7	1,066	0.66%
2023/11/29	5	66.52	0	0.00	66.30	5	1,040	0.48%
2023/11/28	1	66.10	2	66.80	66.80	-1	1,037	-0.10%
2023/11/27	3	66.23	0	0.00	65.90	3	1,013	0.30%
2023/11/24	2	66.60	20	66.40	66.80	-18	992	-1.81%
2023/11/20	10	62.65	1	63.70	63.40	9	859	1.05%
2023/11/17	5	62.46	0	0.00	62.50	5	831	0.60%
2023/11/16	8	64.14	8	63.99	63.40	0	806	0.00%
2023/11/15	1	58.30	1	59.50	61.30	0	703	0.00%
2023/11/14	1	57.40	1	56.80	56.80	0	655	0.00%
2023/10/31	1	57.30	1	55.80	55.80	0	705	0.00%
2023/10/30	1	56.70	1	56.20	56.20	0	711	0.00%
2023/10/06	0	0.00	0.2	59.30	59.00	-0.2	839	-0.03%
2023/10/05	1	58.60	1	59.00	59.00	0	842	0.00%
2023/10/04	1	57.50	0	0.00	57.80	1	853	0.12%
2023/10/03	1	59.50	1	59.00	59.00	0	871	0.00%
2023/10/02	0	0.00	2	58.40	58.70	-2	890	-0.22%
2023/09/28	4	59.18	0	0.00	59.00	4	895	0.45%
2023/09/27	2	60.00	2	59.30	59.30	0	898	0.00%
2023/09/25	1	60.80	1	61.40	60.70	0	884	0.00%
2023/09/22	1	60.70	0	0.00	60.70	1	878	0.11%
2023/09/21	12	61.20	0	0.00	61.20	12	901	1.33%
2023/09/19	2	62.95	1	62.70	62.50	1	922	0.11%
2023/09/18	20	62.80	5	62.80	62.70	15	922	1.63%
2023/09/15	1	61.80	0	0.00	61.70	1	916	0.11%
2023/09/13	1	61.80	0	0.00	61.90	1	945	0.11%
2023/08/25	0	62.40	0	0.00	61.80	0	1,351	0.00%
2023/08/24	1	62.00	7	61.70	61.50	-6	1,367	-0.44%
2023/08/18	0	0.00	0.2	63.20	63.00	-0.2	1,395	-0.01%
2023/08/17	0	0.00	0.1	63.90	64.00	-0.1	1,404	-0.01%
2023/08/14	1	64.80	0	0.00	63.90	1	1,427	0.07%
2023/08/11	1	67.00	1	66.80	66.60	0	1,431	0.00%
2023/08/10	0	0.00	1	67.90	67.90	-1	1,442	-0.07%
2023/08/09	3	67.30	1	67.80	68.00	2	1,441	0.14%
2023/08/08	0	0.00	1	66.30	66.30	-1	1,441	-0.07%
2023/08/07	1	67.60	0	0.00	67.20	1	1,457	0.07%
2023/07/31	2	67.90	1	68.50	67.60	1	1,561	0.06%
2023/07/28	0	69.00	0	0.00	68.80	0	1,572	0.00%
2023/07/27	1	68.70	2	68.55	68.40	-1	1,574	-0.06%
2023/07/25	0	0.00	1	67.40	67.60	-1	1,570	-0.06%
2023/07/24	1	67.90	1	65.30	68.00	0	1,561	0.00%
2023/07/21	1	67.50	0	0.00	66.90	1	1,540	0.06%
2023/07/14	0	0.00	1	68.80	69.00	-1	1,555	-0.06%
2023/07/12	2	69.30	1	69.20	69.00	1	1,588	0.06%
2023/07/04	0	0.00	1	73.10	73.10	-1	1,549	-0.06%
2023/07/03	1	73.51	1	73.40	73.40	0	1,544	0.00%
2023/06/30	1	73.20	0	0.00	72.90	1	1,550	0.06%
2023/06/29	1	73.60	10	72.90	72.80	-9	1,548	-0.58%
2023/06/28	0	73.70	0	0.00	73.50	0	1,520	0.00%
2023/06/26	0	0.00	1	74.40	74.30	-1	1,496	-0.07%
2023/06/21	0	0.00	1	74.70	74.60	-1	1,495	-0.07%
2023/06/20	1	74.60	1	74.80	74.80	0	1,490	0.00%
2023/06/19	3	74.77	1	74.40	74.20	2	1,474	0.14%
2023/06/16	0	0.00	1	74.40	74.40	-1	1,455	-0.07%
2023/06/15	1	76.00	0	0.00	75.00	1	1,440	0.07%
2023/06/14	0	76.70	0	0.00	75.60	0	1,430	0.00%
2023/06/13	3	76.73	1	76.20	76.20	2	1,420	0.14%
2023/06/12	1	75.10	1	75.60	75.70	0	1,365	0.00%
2023/06/07	1	75.60	3	75.77	75.60	-2	1,353	-0.15%
2023/06/06	3	76.70	0	0.00	76.70	3	1,323	0.23%
2023/06/05	1	76.30	0	0.00	79.80	1	1,248	0.08%
2023/05/31	1	73.30	0	0.00	73.50	1	1,144	0.09%
2023/05/30	1	73.30	1	73.10	73.30	0	1,142	0.00%
2023/05/24	1	75.60	0	0.00	75.60	1	1,114	0.09%
2023/05/22	0	76.20	0	0.00	76.00	0	1,126	0.00%
2023/05/19	0	0.00	2	75.30	75.00	-2	1,136	-0.18%
2023/05/18	0	75.60	0	0.00	75.30	0	1,162	0.00%
2023/05/17	2	74.50	0	0.00	74.50	2	1,143	0.18%
2023/05/12	0	0.00	1	75.30	74.40	-1	1,110	-0.09%
2023/05/11	0	0.00	5	75.40	75.10	-5	1,101	-0.45%
2023/05/09	6	76.50	0	0.00	76.50	6	1,111	0.54%
2023/04/26	0.1	79.42	0	0.00	79.30	0.1	1,102	0.01%
2023/04/25	0	0.00	7	79.26	78.90	-7	1,108	-0.63%
2023/04/21	1	80.70	0	0.00	80.80	1	1,124	0.09%
2023/04/20	7	82.26	0	0.00	81.60	7	1,128	0.62%
2023/04/19	0	0.00	6	83.20	82.20	-6	1,145	-0.52%
2023/04/14	1	83.91	0	0.00	83.80	1	1,240	0.08%
2023/04/12	6	83.00	0	0.00	83.00	6	1,230	0.49%
2023/04/10	0	0.00	2	82.85	82.90	-2	1,243	-0.16%
2023/04/07	0	0.00	2	82.10	82.30	-2	1,244	-0.16%
2023/04/06	0	0.00	2	81.80	82.20	-2	1,246	-0.16%
2023/03/31	0	0.00	8	82.01	82.00	-8	1,256	-0.64%
2023/03/30	0	0.00	2	82.70	82.60	-2	1,255	-0.16%
2023/03/28	2	82.50	0	0.00	81.90	2	1,293	0.15%
2023/03/23	0	0.00	2	82.60	82.60	-2	1,372	-0.15%
2023/03/10	1	82.60	0	0.00	82.40	1	1,505	0.07%
2023/03/07	2	85.10	0	0.00	85.00	2	1,542	0.13%
2023/03/02	1	83.90	0	0.00	84.10	1	1,555	0.06%
2023/03/01	1	84.50	0	0.00	84.50	1	1,559	0.06%
2023/02/23	2	86.80	7	87.20	86.70	-5	1,625	-0.31%
2023/02/21	1	86.30	0	0.00	86.80	1	1,730	0.06%
2023/02/15	0	0.00	0	85.00	84.60	0	1,754	0.00%
2023/02/14	2	85.50	0	0.00	85.40	2	1,773	0.11%
2023/02/10	0	0.00	0	85.30	84.70	0	1,869	0.00%
2023/02/08	1	86.20	2	86.90	87.00	-1	2,073	-0.05%
2023/02/03	0	0.00	0.2	84.75	84.60	-0.2	2,158	-0.01%
2023/02/02	2	85.30	0	0.00	85.50	2	2,153	0.09%
2023/01/17	0	82.50	0	0.00	82.10	0	2,120	0.00%
2023/01/16	0	82.20	0	0.00	81.70	0	2,139	0.00%
2023/01/13	1	81.50	0	0.00	81.50	1	2,163	0.05%
2023/01/12	1	81.40	0	0.00	81.30	1	2,209	0.05%
2023/01/11	1	83.01	0	0.00	82.70	1	2,245	0.05%
2023/01/10	3	83.40	1	83.50	82.90	2	2,256	0.09%
2023/01/09	3	83.90	0	0.00	83.80	3	2,275	0.13%
2023/01/06	0	83.40	0	0.00	83.90	0	2,282	0.00%
2023/01/04	0	86.30	0	0.00	86.00	0	2,202	0.00%
2022/12/27	5	92.50	3	92.30	92.80	2	2,286	0.09%
2022/12/21	0	0.00	1	94.50	93.40	-1	2,428	-0.04%
2022/12/20	0	0.00	10.1	94.45	93.30	-10.1	2,459	-0.41%
2022/12/19	1	93.60	1	94.90	94.30	0	2,471	0.00%
2022/12/16	3	94.20	0	0.00	94.90	3	2,579	0.12%
2022/12/15	0	0.00	10	95.40	93.50	-10	2,550	-0.39%
2022/12/14	0	0.00	1	95.40	95.60	-1	2,512	-0.04%
2022/12/08	0	0.00	1	89.70	89.70	-1	2,430	-0.04%
2022/12/07	8	91.00	0	0.00	90.50	8	2,432	0.33%
2022/12/06	0	0.00	2.1	92.46	91.70	-2.1	2,420	-0.09%
2022/12/05	2	91.70	0	91.90	92.00	2	2,397	0.08%
2022/12/01	2	90.80	0	0.00	90.90	2	2,370	0.09%
2022/11/30	0.1	88.00	0	0.00	88.90	0.1	2,329	0.00%
2022/11/29	0	0.00	1	86.90	87.10	-1	2,317	-0.04%
2022/11/28	0	87.00	10	86.32	86.50	-10	2,295	-0.43%
2022/11/22	13	89.53	0	0.00	88.20	13	2,255	0.58%
2022/11/21	3	90.87	3	89.60	89.60	0	2,244	0.00%
2022/11/18	7	91.39	7	92.20	92.10	0	2,206	0.00%
2022/11/17	0	89.40	0	0.00	89.20	0	2,153	0.00%
2022/11/16	0	0.00	1	87.40	87.50	-1	2,132	-0.05%
2022/11/15	0	87.60	7	87.70	87.80	-7	2,185	-0.32%
2022/11/11	13	87.25	3	86.70	86.70	10	2,271	0.44%
2022/11/09	10	86.55	5	87.00	87.00	5	2,211	0.23%
2022/11/08	2	86.15	3	86.83	87.00	-1	2,183	-0.05%
2022/11/07	13	86.17	14	85.75	85.70	-1	2,137	-0.05%
2022/11/04	3	83.20	2	84.00	85.00	1	2,025	0.05%
2022/11/03	3	84.23	1	84.30	85.70	2	1,940	0.10%
2022/11/01	3	77.10	0	0.00	77.50	3	1,803	0.17%
2022/10/28	0	0.00	1	78.20	77.90	-1	1,789	-0.06%
2022/10/27	1	80.20	0	0.00	80.20	1	1,778	0.06%
2022/10/26	0	0.00	1	79.60	79.10	-1	1,782	-0.06%
2022/10/25	1	81.90	1	82.20	80.50	0	1,768	0.00%
2022/10/24	5	82.90	2	82.00	82.00	3	1,762	0.17%
2022/10/21	1	82.10	2	82.40	81.60	-1	1,741	-0.06%
2022/10/20	7	83.10	19	83.53	82.10	-12	1,712	-0.70%
2022/10/19	7	83.81	7	84.00	83.90	0	1,658	0.00%
2022/10/18	1	81.90	0	0.00	82.70	1	1,591	0.06%
2022/10/17	0	0.00	5	78.50	80.30	-5	1,565	-0.32%
2022/10/14	7	81.69	2	81.40	81.60	5	1,530	0.33%
2022/10/12	0	0.00	10	80.28	79.60	-10	1,480	-0.68%
2022/10/11	5	79.86	5	80.80	79.60	0	1,466	0.00%
2022/10/07	16	84.42	6	84.73	84.70	10	1,428	0.70%
2022/10/06	1	82.70	0	0.00	82.80	1	1,358	0.07%
2022/10/05	0	0.00	1	81.30	81.80	-1	1,349	-0.07%
2022/09/28	8	79.89	4	75.60	74.80	4	1,294	0.31%
2022/09/27	1	82.02	6	82.43	82.30	-5	1,232	-0.40%
2022/09/26	2	81.35	0	0.00	79.10	2	1,199	0.17%
2022/09/15	1	81.80	3	82.20	81.20	-2	1,071	-0.19%
2022/09/14	2	80.20	0	0.00	80.30	2	1,078	0.19%
2022/09/08	3	80.10	0	0.00	80.20	3	1,102	0.27%
2022/09/02	1	80.80	1	80.00	80.00	0	1,111	0.00%
2022/08/24	1	81.60	0	0.00	80.50	1	1,079	0.09%
2022/08/22	5	81.80	12	83.05	81.40	-7	1,105	-0.63%
2022/08/19	8	82.88	0	0.00	83.60	8	1,037	0.77%
2022/07/21	0	0.00	1	77.20	77.30	-1	1,004	-0.10%
2022/06/29	0	0.00	1	78.00	76.60	-1	942	-0.11%
2022/06/28	0	78.60	0	0.00	78.40	0	942	0.00%
2022/06/16	1	82.30	0	0.00	80.50	1	975	0.10%
2022/06/09	0	0.00	4	88.08	87.90	-4	985	-0.41%
2022/06/01	1	89.30	0	0.00	88.10	1	1,104	0.09%
2022/05/31	5	87.86	0	0.00	90.90	5	1,086	0.46%
2022/05/30	0	0.00	1	91.40	92.50	-1	1,046	-0.10%
2022/05/13	0	0.00	2	81.50	82.20	-2	1,063	-0.19%
2022/05/12	1	82.00	0	0.00	80.60	1	1,057	0.09%
2022/05/11	6	83.73	6	83.78	83.40	0	1,045	0.00%
2022/04/26	0	0.00	10	93.03	93.40	-10	1,004	-1.00%
2022/04/19	0	0.00	10	95.10	96.20	-10	1,037	-0.96%
2022/04/18	5	93.80	17	93.75	93.90	-12	1,034	-1.16%
2022/04/14	0	0.00	1	94.50	94.20	-1	1,070	-0.09%
2022/04/12	0	0.00	15	92.00	92.90	-15	1,166	-1.29%
2022/04/08	5	96.40	0	0.00	95.80	5	1,162	0.43%
2022/03/30	1	97.00	16	96.14	97.00	-15	1,162	-1.29%
2022/03/29	3	96.00	0	0.00	95.00	3	1,148	0.26%
2022/03/28	5	95.60	0	0.00	95.50	5	1,166	0.43%
2022/03/25	2	96.80	0	0.00	95.80	2	1,217	0.16%
2022/03/23	10	96.75	15	95.77	96.30	-5	1,234	-0.41%
2022/03/22	3	95.10	3	95.90	95.90	0	1,244	0.00%
2022/03/17	7	92.63	5	93.56	93.80	2	1,242	0.16%
2022/03/14	10	92.75	2	92.30	92.30	8	1,249	0.64%
2022/03/11	15	93.80	0	0.00	93.10	15	1,247	1.20%
2022/03/10	5	93.70	1	94.00	94.00	4	1,270	0.31%
2022/03/09	0	0.00	1	93.00	93.30	-1	1,259	-0.08%
2022/03/04	10	90.25	0	0.00	90.00	10	1,227	0.81%
2022/02/24	0	0.00	1	89.60	89.60	-1	1,226	-0.08%
2022/02/23	1	91.00	0	0.00	91.30	1	1,208	0.08%
2022/02/22	0	0.00	15	92.30	91.80	-15	1,244	-1.21%
2022/02/14	0	0.00	2	93.00	93.10	-2	1,314	-0.15%
2022/02/11	4	95.60	1	95.90	95.10	3	1,314	0.23%
2022/02/09	0	0.00	1	97.70	97.90	-1	1,353	-0.07%
2022/02/07	0	0.00	4	97.60	97.10	-4	1,394	-0.29%
2022/01/26	1	95.20	5	95.50	95.10	-4	1,414	-0.28%
2022/01/25	1	97.00	2	96.30	95.80	-1	1,435	-0.07%
2022/01/24	0	0.00	3	96.80	96.60	-3	1,433	-0.21%
2022/01/11	0	0.00	1	101.00	101.00	-1	1,439	-0.07%
2022/01/10	3	102.00	0	0.00	102.00	3	1,437	0.21%
2022/01/07	0	0.00	1	103.00	103.00	-1	1,433	-0.07%
2022/01/06	10	105.00	11	104.09	105.00	-1	1,416	-0.07%
2022/01/05	3	104.33	1	103.00	103.00	2	1,361	0.15%
2022/01/03	0	0.00	1	102.00	101.50	-1	1,336	-0.07%
2021/12/29	4	102.50	0	0.00	102.00	4	1,336	0.30%
2021/12/28	2	102.00	0	0.00	102.00	2	1,327	0.15%
2021/12/27	6	103.17	0	0.00	102.50	6	1,330	0.45%
2021/12/23	1	103.00	1	102.50	102.50	0	1,322	0.00%
2021/12/22	1	102.50	0	0.00	102.50	1	1,334	0.07%
2021/12/21	3	106.83	0	0.00	105.00	3	1,320	0.23%
2021/12/13	0	0.00	2	101.00	101.00	-2	1,231	-0.16%
2021/12/09	9	104.83	0	0.00	103.50	9	1,231	0.73%
2021/12/03	1	104.00	0	0.00	104.50	1	1,209	0.08%
2021/11/26	1	99.70	0	0.00	99.60	1	1,185	0.08%
2021/11/24	0	0.00	2	101.00	101.00	-2	1,168	-0.17%
2021/11/19	2	105.00	2	104.75	103.50	0	1,161	0.00%
2021/11/17	3	102.67	0	0.00	102.00	3	1,121	0.27%
2021/11/16	1	102.50	0	0.00	102.00	1	1,123	0.09%
2021/11/08	10	100.00	0	0.00	101.50	10	1,306	0.77%
2021/11/04	3	99.70	2	99.50	98.50	1	1,300	0.08%
2021/10/27	1	95.30	1	96.20	96.40	0	1,304	0.00%
2021/10/22	0	0.00	2	94.40	94.40	-2	1,392	-0.14%
2021/10/18	2	93.20	0	0.00	92.00	2	1,533	0.13%
2021/09/30	0	0.00	20	95.00	95.30	-20	2,105	-0.95%
2021/09/22	1	98.70	0	0.00	98.30	1	2,927	0.03%
2021/09/03	1	108.50	0	0.00	108.50	1	3,328	0.03%
2021/08/30	0	0.00	1	109.00	108.00	-1	3,502	-0.03%
2021/08/17	4	105.75	0	0.00	104.00	4	3,907	0.10%
2021/08/13	1	111.50	1	112.00	112.00	0	3,897	0.00%
2021/08/12	1	114.00	1	114.50	114.00	0	3,876	0.00%
2021/08/10	1	110.00	0	0.00	110.00	1	3,807	0.03%
2021/08/09	3	110.50	0	0.00	110.00	3	3,824	0.08%
2021/08/05	1	114.00	0	0.00	114.00	1	3,888	0.03%
2021/08/02	5	114.10	1	113.50	113.50	4	4,094	0.10%
2021/07/28	0	0.00	1	117.50	118.00	-1	4,088	-0.02%
2021/07/23	5	122.60	5	121.70	121.50	0	4,110	0.00%
2021/07/22	0	0.00	1	123.00	123.00	-1	4,128	-0.02%
2021/07/21	1	118.00	0	0.00	117.00	1	4,135	0.02%
2021/07/20	6	119.50	2	120.00	118.50	4	4,137	0.10%
2021/07/19	0	0.00	2	122.50	122.00	-2	4,137	-0.05%
2021/07/16	5	122.10	5	122.60	123.50	0	4,234	0.00%
2021/07/15	18	125.72	18	125.00	123.00	0	4,344	0.00%
2021/07/14	28	127.02	48	127.29	128.00	-20	4,392	-0.46%
2021/07/13	4	123.00	0	0.00	122.50	4	4,417	0.09%
2021/07/12	12	122.08	2	122.50	122.00	10	4,420	0.23%
2021/07/08	8	123.38	9	123.22	123.00	-1	4,414	-0.02%
2021/07/07	2	122.00	2	121.50	121.50	0	4,409	0.00%
2021/07/06	0	0.00	2	122.00	122.00	-2	4,404	-0.05%
2021/07/05	1	124.00	2	124.75	125.50	-1	4,371	-0.02%
2021/07/02	1	121.50	1	122.00	122.00	0	4,331	0.00%
2021/07/01	17	125.38	6	124.08	121.50	11	4,310	0.26%
2021/06/30	23	122.61	22	123.23	123.50	1	4,217	0.02%
2021/06/29	14	122.79	11	123.00	123.50	3	3,980	0.08%
2021/06/28	13	111.96	12	112.33	112.50	1	3,692	0.03%
2021/06/25	0	0.00	5	113.00	114.00	-5	3,720	-0.13%
2021/06/24	27	113.09	39	112.24	111.00	-12	3,697	-0.32%
2021/06/23	17	109.79	20	109.10	110.00	-3	3,667	-0.08%
2021/06/22	18	109.00	6	107.33	108.50	12	3,669	0.33%
2021/06/21	8	105.50	9	106.67	105.50	-1	3,627	-0.03%
2021/06/18	6	108.67	4	107.50	108.50	2	3,677	0.05%
2021/06/17	5	106.60	4	106.50	106.50	1	3,636	0.03%
2021/06/11	1	106.00	0	0.00	105.50	1	3,689	0.03%
2021/06/09	1	103.50	0	0.00	103.50	1	3,819	0.03%
2021/06/08	2	104.50	1	105.00	104.00	1	3,912	0.03%
2021/06/07	1	108.00	8	103.25	108.00	-7	3,962	-0.18%
2021/06/04	0	0.00	1	102.00	102.50	-1	4,095	-0.02%
2021/06/03	5	103.00	0	0.00	103.00	5	4,345	0.12%
2021/06/02	8	104.75	1	106.00	104.00	7	4,383	0.16%
2021/06/01	14	104.36	3	101.33	108.00	11	4,304	0.26%
2021/05/31	1	99.20	1	100.50	98.40	0	4,251	0.00%
2021/05/28	5	97.54	0	0.00	97.50	5	4,222	0.12%
2021/05/27	3	100.67	5	100.00	100.00	-2	4,226	-0.05%
2021/05/26	0	0.00	1	101.00	101.00	-1	4,226	-0.02%
2021/05/24	2	96.40	0	0.00	98.10	2	4,214	0.05%
2021/05/21	0	0.00	2	94.90	94.90	-2	4,210	-0.05%
2021/05/20	0	0.00	1	92.30	92.20	-1	4,221	-0.02%
2021/05/18	6	93.50	0	0.00	96.00	6	4,219	0.14%
2021/05/14	0	0.00	7	94.40	93.50	-7	4,194	-0.17%
2021/05/13	1	92.90	0	0.00	93.50	1	4,154	0.02%
2021/05/12	0	0.00	5	93.12	92.30	-5	4,101	-0.12%
2021/05/11	0	0.00	3	107.00	102.50	-3	3,983	-0.08%
2021/05/07	1	116.00	0	0.00	117.50	1	3,902	0.03%
2021/05/06	3	113.33	0	0.00	113.50	3	3,925	0.08%
2021/05/04	1	116.00	0	0.00	116.00	1	3,955	0.03%
2021/04/29	0.1	124.50	1	123.50	123.50	-0.9	3,922	-0.02%
2021/04/28	0	0.00	1	125.50	127.00	-1	3,919	-0.03%
2021/04/27	8	126.38	1	124.00	127.50	7	3,929	0.18%
2021/04/26	1	122.50	1	122.50	122.50	0	3,878	0.00%
2021/04/23	1	121.50	1	122.00	123.00	0	3,862	0.00%
2021/04/22	6	127.75	9	129.00	123.00	-3	3,950	-0.08%
2021/04/21	10	130.15	7	130.57	128.00	3	4,004	0.07%
2021/04/20	2	136.25	4	135.50	136.00	-2	3,898	-0.05%
2021/04/19	16	132.88	31	131.06	134.00	-15	3,783	-0.40%
2021/04/16	1	126.50	1	125.00	125.00	0	3,581	0.00%
2021/04/14	1	120.00	0	0.00	121.00	1	3,600	0.03%
2021/04/12	3	120.33	11	122.27	120.00	-8	3,879	-0.21%
2021/04/08	0	0.00	1	125.00	125.00	-1	3,886	-0.03%
2021/04/07	1	124.50	4	124.50	124.00	-3	3,884	-0.08%
2021/04/01	3	123.17	0	0.00	123.50	3	3,887	0.08%
2021/03/30	3	128.17	0	0.00	128.00	3	3,847	0.08%
2021/03/29	0	0.00	2	128.50	127.50	-2	3,781	-0.05%
2021/03/26	3	127.17	0	0.00	126.50	3	3,788	0.08%
2021/03/24	0	0.00	3	126.17	126.00	-3	3,731	-0.08%
2021/03/23	3	129.17	2.1	128.55	126.50	0.9	3,721	0.02%
2021/03/22	1	126.00	0	0.00	126.50	1	3,646	0.03%
2021/03/19	1	125.00	0	0.00	126.00	1	3,650	0.03%
2021/03/18	0	0.00	2	125.50	126.00	-2	3,640	-0.05%
2021/03/17	4.1	123.93	2	124.25	124.00	2.1	3,625	0.06%
2021/03/16	3	127.17	2	127.50	123.00	1	3,601	0.03%
2021/03/15	0	0.00	10	129.50	129.50	-10	3,546	-0.28%
2021/03/12	31	128.56	1	128.00	127.00	30	3,554	0.84%
2021/03/11	15	126.30	0	0.00	128.00	15	3,526	0.43%
2021/03/10	1	124.00	15	126.47	127.00	-14	3,451	-0.41%
2021/03/09	12	122.33	7.5	123.20	123.00	4.5	3,259	0.14%
2021/03/04	5	115.20	0	0.00	112.50	5	3,068	0.16%
2021/03/02	1	113.00	1	113.00	111.50	0	3,106	0.00%
2021/02/26	0	0.00	5	112.00	111.50	-5	3,101	-0.16%
2021/02/25	5	111.00	0	0.00	110.50	5	3,081	0.16%
2021/02/22	0	0.00	248	111.00	113.00	-248	3,100	-8.00%	大賣/鉅額交易
2021/02/17	4	108.88	2	108.50	108.50	2	3,109	0.06%
2021/02/04	0	0.00	3	112.50	112.50	-3	3,127	-0.10%
2021/02/03	1	112.00	0	0.00	112.00	1	3,145	0.03%
2021/02/02	0.5	113.00	5	112.50	112.50	-4.5	3,182	-0.14%
2021/01/29	1	112.50	1	113.50	112.50	0	3,301	0.00%
2021/01/26	0	0.00	6	117.00	115.50	-6	3,302	-0.18%
2021/01/25	0	0.00	1	116.00	116.50	-1	3,325	-0.03%
2021/01/22	0	0.00	1	113.50	115.50	-1	3,345	-0.03%
2021/01/20	1	115.50	4	114.63	112.50	-3	3,354	-0.09%
2021/01/19	0	0.00	1	118.50	117.50	-1	3,320	-0.03%
2021/01/18	5	119.00	2	116.00	119.00	3	3,310	0.09%
2021/01/15	17	121.44	25	122.16	118.50	-8	3,295	-0.24%
2021/01/14	19	123.68	19	123.50	124.50	0	3,177	0.00%
2021/01/12	0	0.00	6	118.58	117.50	-6	3,018	-0.20%
2021/01/11	9	119.28	0	0.00	119.00	9	3,012	0.30%
2021/01/08	5	119.00	5	118.50	117.50	0	2,992	0.00%
2021/01/07	1	119.50	1	120.00	119.00	0	2,966	0.00%
2021/01/06	10.4	123.24	15	119.70	119.50	-4.6	2,952	-0.16%
2021/01/05	2	117.50	0	0.00	121.50	2	2,760	0.07%
2021/01/04	0	0.00	1	117.00	117.50	-1	2,677	-0.04%
2020/12/31	1	114.50	0	0.00	114.50	1	2,643	0.04%
2020/12/30	3	114.00	102	114.50	114.50	-99	2,644	-3.74%	大賣/
2020/12/29	3	114.00	0	0.00	114.00	3	2,654	0.11%
2020/12/28	0	0.00	1	115.00	114.50	-1	2,635	-0.04%
2020/12/25	3	115.00	0	0.00	114.00	3	2,621	0.11%
2020/12/24	5	114.00	0	0.00	113.00	5	2,621	0.19%
2020/12/18	1	112.50	0	0.00	111.00	1	2,722	0.04%
2020/12/17	1	111.50	1	112.00	111.50	0	2,741	0.00%
2020/12/15	1	112.00	0	0.00	109.00	1	2,757	0.04%
2020/12/11	1	113.50	0	0.00	112.50	1	2,815	0.04%
2020/12/10	3	114.33	1	114.00	114.00	2	2,877	0.07%
2020/12/09	5	116.70	9	117.11	116.50	-4	2,928	-0.14%
2020/12/08	10	118.85	0	0.00	117.50	10	2,883	0.35%
2020/12/07	111	117.95	6	118.50	118.50	105	2,859	3.67%	大買/鉅額交易
2020/12/03	3	117.00	0	0.00	116.50	3	2,823	0.11%
2020/12/02	6	118.42	7	118.93	118.50	-1	2,858	-0.03%
2020/12/01	10	116.95	1	118.00	118.00	9	2,921	0.31%
2020/11/30	1	115.00	3	114.17	113.50	-2	2,918	-0.07%
2020/11/27	82	115.01	1	115.50	116.00	81	3,064	2.64%
2020/11/26	122	114.01	3	114.33	115.00	119	3,599	3.31%	大買/鉅額交易
2020/11/25	0	0.00	2	111.00	110.50	-2	3,624	-0.06%
2020/11/24	1	112.00	3	111.33	111.50	-2	3,761	-0.05%
2020/11/20	1	111.00	2	110.00	110.00	-1	3,816	-0.03%
2020/11/19	0	0.00	4	109.13	109.50	-4	3,830	-0.10%
2020/11/18	0	0.00	2	110.50	110.00	-2	3,880	-0.05%
2020/11/17	2	111.25	1	110.00	110.00	1	3,976	0.03%
2020/11/13	52	107.52	2	106.50	108.00	50	4,365	1.15%
2020/11/10	2	110.50	2	111.00	110.00	0	4,617	0.00%
2020/11/09	6	111.75	0	0.00	111.00	6	4,731	0.13%
2020/11/06	0	0.00	6	116.33	114.50	-6	4,700	-0.13%
2020/11/04	1	117.50	0	0.00	117.00	1	4,942	0.02%
2020/11/03	0	0.00	2	115.00	115.00	-2	5,394	-0.04%
2020/11/02	3	110.67	1	109.50	110.50	2	5,623	0.04%
2020/10/30	1	114.00	0	0.00	113.50	1	5,708	0.02%
2020/10/28	1	116.50	0	0.00	116.50	1	5,863	0.02%
2020/10/27	2	119.25	0	0.00	119.50	2	6,171	0.03%
2020/10/26	0	0.00	2	120.25	120.00	-2	6,258	-0.03%
2020/10/19	0	0.00	1	121.50	122.00	-1	7,645	-0.01%
2020/10/15	1	122.00	4	122.25	121.50	-3	9,069	-0.03%
2020/10/13	1	122.00	1	121.50	122.00	0	9,417	0.00%
2020/10/07	2	127.00	2	127.50	127.50	0	10,055	0.00%
2020/09/28	2	124.00	2	124.25	125.00	0	10,511	0.00%
2020/09/25	4	122.88	5	122.40	122.00	-1	10,639	-0.01%
2020/09/24	4	125.63	3	123.17	122.50	1	10,775	0.01%
2020/09/23	0	0.00	2	129.25	128.50	-2	10,755	-0.02%
2020/09/22	2	129.50	0	0.00	129.50	2	10,872	0.02%
2020/09/21	0	0.00	1	134.00	130.50	-1	10,890	-0.01%
2020/09/18	1	133.50	0	0.00	133.50	1	10,911	0.01%
2020/09/17	0	0.00	2	135.75	134.00	-2	10,952	-0.02%
2020/09/16	0	0.00	1	134.50	134.50	-1	10,910	-0.01%
2020/09/15	6	134.92	5	134.50	134.00	1	10,929	0.01%
2020/09/14	2	126.00	3	130.83	131.50	-1	10,917	-0.01%
2020/09/11	0	0.00	4	130.25	129.50	-4	10,981	-0.04%
2020/09/09	3	129.33	1	130.50	131.50	2	11,193	0.02%
2020/09/08	2	131.50	1	130.50	130.00	1	11,225	0.01%
2020/09/07	6	132.25	5	131.90	131.50	1	11,287	0.01%
2020/09/04	6	134.00	15	131.37	135.00	-9	11,405	-0.08%
2020/09/03	1	132.00	16	133.03	131.50	-15	11,350	-0.13%
2020/09/02	10	134.75	22	134.77	134.00	-12	11,328	-0.11%
2020/09/01	17	138.88	24	139.04	137.50	-7	11,275	-0.06%
2020/08/31	1	130.00	2	130.75	130.00	-1	10,796	-0.01%
2020/08/28	6	131.67	12	130.08	131.50	-6	10,889	-0.06%
2020/08/27	4	126.75	1	126.50	126.00	3	10,962	0.03%
2020/08/26	2	124.75	3	124.50	124.50	-1	11,319	-0.01%
2020/08/25	0	0.00	2	124.75	126.00	-2	11,620	-0.02%
2020/08/24	3	120.00	3	121.67	122.50	0	11,772	0.00%
2020/08/21	1	119.00	1	116.50	121.50	0	11,874	0.00%
2020/08/20	3	116.33	17	119.59	116.00	-14	11,894	-0.12%
2020/08/19	10	125.50	6	127.67	122.50	4	11,893	0.03%
2020/08/18	5	129.90	8	129.69	129.00	-3	12,032	-0.02%
2020/08/14	10	136.00	5	135.50	135.00	5	12,593	0.04%
2020/08/13	7	135.07	8	134.31	133.50	-1	12,455	-0.01%
2020/08/12	1	132.50	0	0.00	132.50	1	12,325	0.01%
2020/08/11	3	130.67	8	131.50	131.50	-5	12,285	-0.04%
2020/08/10	0	0.00	3	130.67	132.00	-3	12,368	-0.02%
2020/08/07	11	134.27	7	137.21	129.50	4	12,267	0.03%
2020/08/06	13	131.50	6	131.17	133.50	7	11,784	0.06%
2020/08/05	11	137.32	22	136.43	136.00	-11	11,551	-0.10%
2020/08/04	26	134.46	4	133.88	135.50	22	11,474	0.19%
2020/08/03	5	135.10	4	137.00	133.50	1	11,398	0.01%
2020/07/31	17	137.24	30	136.70	137.50	-13	11,367	-0.11%
2020/07/30	5	130.30	17	130.35	132.00	-12	11,039	-0.11%
2020/07/29	2	131.00	1	129.50	131.00	1	10,973	0.01%
2020/07/28	24	133.17	7	130.29	128.50	17	10,858	0.16%
2020/07/27	11	137.14	10	138.60	134.50	1	10,603	0.01%
2020/07/24	27	139.22	17	140.74	134.00	10	10,429	0.10%
2020/07/23	22	139.07	19	139.16	139.50	3	10,057	0.03%
2020/07/22	56	134.65	63	133.75	136.50	-7	9,822	-0.07%
2020/07/21	37	126.46	27	127.46	130.00	10	8,920	0.11%
2020/07/20	5	119.60	4	119.25	118.50	1	8,419	0.01%
2020/07/17	8	121.56	22	122.07	118.00	-14	8,331	-0.17%
2020/07/16	23	120.43	23	119.61	122.00	0	8,114	0.00%
2020/07/15	8	115.56	9	115.67	115.50	-1	7,685	-0.01%
2020/07/14	5	113.00	0	0.00	112.50	5	7,591	0.07%
2020/07/13	16	117.13	8	117.25	117.50	8	7,548	0.11%
2020/07/10	4	112.75	2	112.50	111.50	2	7,434	0.03%
2020/07/09	0	0.00	2	115.75	115.00	-2	7,393	-0.03%
2020/07/08	2	116.50	2	117.00	116.50	0	7,346	0.00%
2020/07/07	9	118.11	23	116.00	115.00	-14	7,287	-0.19%
2020/07/06	17	121.00	6	120.50	119.50	11	7,182	0.15%
2020/07/03	8	120.94	14	119.86	120.00	-6	7,072	-0.08%
2020/07/01	2	116.50	9	115.78	116.00	-7	6,917	-0.10%
2020/06/30	1	111.00	0	0.00	112.50	1	6,796	0.01%
2020/06/24	1	112.50	4	111.50	112.00	-3	6,751	-0.04%
2020/06/23	2	109.75	0	0.00	109.50	2	6,751	0.03%
2020/06/22	3	109.50	0	0.00	110.50	3	6,764	0.04%
2020/06/19	5	111.50	2	112.25	111.00	3	6,750	0.04%
2020/06/18	16	113.03	5	112.40	114.00	11	6,698	0.16%
2020/06/17	2	109.25	1	109.00	108.50	1	6,578	0.02%
2020/06/16	6	112.17	0	0.00	111.00	6	6,491	0.09%
2020/06/15	6	112.50	2	113.25	111.50	4	6,449	0.06%
2020/06/12	3	110.83	4	110.00	112.00	-1	6,411	-0.02%
2020/06/11	1	115.50	0	0.00	113.00	1	6,364	0.02%
2020/06/10	6	120.00	1	120.50	119.50	5	6,260	0.08%
2020/06/09	1	120.00	7	121.14	121.50	-6	6,260	-0.10%
2020/06/08	4	122.00	2	123.75	121.00	2	6,264	0.03%
2020/06/05	8	121.88	5	121.70	121.50	3	6,155	0.05%
2020/06/04	2	120.00	169	120.03	120.50	-167	6,077	-2.75%	大賣/鉅額交易
2020/06/03	1	123.00	13	123.27	124.50	-12	5,954	-0.20%
2020/06/02	18	120.19	18	120.39	123.00	0	5,747	0.00%
2020/06/01	4	117.88	14	116.43	116.00	-10	5,326	-0.19%
2020/05/29	175	114.71	4	113.88	113.50	171	5,002	3.42%	大買/鉅額交易
2020/05/28	8	112.69	9	110.28	109.00	-1	4,810	-0.02%
2020/05/27	1	112.50	2	113.50	112.00	-1	4,665	-0.02%
2020/05/26	13	114.31	2.1	114.48	114.00	10.9	4,554	0.24%
2020/05/25	7	114.64	9	114.67	116.50	-2	4,357	-0.05%
2020/05/22	2	108.00	24	108.50	107.50	-22	3,983	-0.55%
2020/05/21	5	102.84	18	100.14	104.50	-13	3,506	-0.37%
2020/05/20	4	95.10	0	0.00	95.10	4	3,249	0.12%
2020/05/19	0	0.00	2	96.30	94.90	-2	3,248	-0.06%
2020/05/18	9	95.18	0	0.00	94.60	9	3,298	0.27%
2020/05/15	20	97.89	7	97.74	97.80	13	3,285	0.40%
2020/05/14	4	98.75	1	102.00	102.00	3	3,105	0.10%
2020/05/13	2	97.85	0	0.00	99.00	2	3,034	0.07%
2020/05/12	1	99.20	0	0.00	98.80	1	3,018	0.03%
2020/05/11	17	99.49	3	99.97	99.00	14	3,002	0.47%
2020/05/08	0	0.00	1	98.40	97.30	-1	2,944	-0.03%
2020/05/07	0	0.00	2	95.55	95.80	-2	2,923	-0.07%
2020/05/05	1	95.30	0	0.00	95.50	1	2,860	0.03%
2020/05/04	5	96.00	2	93.65	95.80	3	2,839	0.11%
2020/04/30	1	95.80	0	0.00	95.60	1	2,816	0.04%
2020/04/29	0	0.00	3	92.93	95.20	-3	2,813	-0.11%
2020/04/27	1	93.50	2	94.05	92.90	-1	2,796	-0.04%
2020/04/24	1	88.50	4	89.75	90.30	-3	2,685	-0.11%
2020/04/22	6	85.62	3	87.03	88.20	3	2,666	0.11%
2020/04/21	9	87.02	7	87.41	85.80	2	2,634	0.08%
2020/04/17	0	0.00	1	90.00	87.40	-1	2,588	-0.04%
2020/04/15	1	85.50	2	85.85	85.50	-1	2,469	-0.04%
2020/04/14	0	0.00	1	84.70	85.30	-1	2,460	-0.04%
2020/04/13	1	85.10	1	84.40	83.70	0	2,483	0.00%
2020/04/10	3	83.10	1	83.00	83.00	2	2,489	0.08%
2020/04/09	1	84.00	0	0.00	83.10	1	2,533	0.04%
2020/04/08	2	84.20	0	0.00	85.20	2	2,553	0.08%
2020/04/07	3	84.13	1	84.50	84.20	2	2,538	0.08%
2020/04/06	2	80.45	1	80.00	80.00	1	2,505	0.04%
2020/03/30	1	77.80	1	78.40	78.50	0	2,623	0.00%
2020/03/27	0	0.00	20	80.81	78.30	-20	2,614	-0.76%
2020/03/26	25	77.56	0	0.00	78.30	25	2,580	0.97%
2020/03/25	1	76.80	0	0.00	76.20	1	2,556	0.04%
2020/03/23	1	69.20	1	69.00	68.60	0	2,516	0.00%
2020/03/19	1	63.40	0	0.00	63.40	1	2,557	0.04%
2020/03/17	5	73.60	0	0.00	72.60	5	2,468	0.20%
2020/03/16	7	76.01	12	76.70	73.80	-5	2,427	-0.21%
2020/03/12	1	81.40	11	80.68	79.90	-10	2,294	-0.44%
2020/03/10	1	87.30	17	89.41	89.90	-16	2,313	-0.69%
2020/03/09	2	89.20	0	0.00	89.10	2	2,476	0.08%
2020/03/06	1	96.00	0	0.00	95.90	1	2,480	0.04%
2020/02/26	1	102.50	1	102.00	102.00	0	2,558	0.00%
2020/02/24	2	102.25	21	101.98	101.50	-19	2,575	-0.74%
2020/02/21	2	103.50	1	103.50	103.50	1	2,588	0.04%
2020/02/20	1	104.00	1	103.00	103.00	0	2,607	0.00%
2020/02/19	2	104.25	6	104.83	103.50	-4	2,687	-0.15%
2020/02/18	3	102.50	0	0.00	103.00	3	2,677	0.11%
2020/02/12	1	101.50	0	0.00	101.50	1	2,945	0.03%
2020/02/11	0	0.00	1	99.00	98.80	-1	3,013	-0.03%
2020/02/07	0	0.00	10	97.50	97.50	-10	3,404	-0.29%
2020/02/06	2	100.50	0	0.00	100.50	2	3,455	0.06%
2020/02/05	0	0.00	15	100.00	100.00	-15	3,669	-0.41%
2020/02/04	0	0.00	2	102.00	102.00	-2	3,755	-0.05%
2020/01/30	0	0.00	22	101.16	101.00	-22	3,927	-0.56%
2020/01/17	0	0.00	2	111.00	110.50	-2	3,942	-0.05%
2020/01/14	0	0.00	1	110.00	110.00	-1	4,072	-0.02%
2020/01/10	0	0.00	1	106.50	106.00	-1	4,140	-0.02%
2020/01/08	1	106.00	1	105.50	105.00	0	4,297	0.00%
2020/01/07	1	106.50	0	0.00	107.00	1	4,565	0.02%
2020/01/06	5	109.00	0	0.00	109.00	5	4,585	0.11%
2020/01/03	0	0.00	1	112.00	112.50	-1	4,574	-0.02%
2020/01/02	20	114.75	1	115.50	114.00	19	4,556	0.42%
2019/12/31	1	112.00	3	113.00	113.00	-2	4,549	-0.04%
2019/12/30	1	113.00	1	112.00	112.00	0	4,654	0.00%
2019/12/27	0.1	113.50	114	112.50	113.50	-114	4,644	-2.45%	大賣/鉅額交易
2019/12/26	4	112.75	14	113.11	113.00	-10	4,617	-0.22%
2019/12/25	2	111.50	3	110.50	111.00	-1	4,522	-0.02%
2019/12/23	0	0.00	1	112.00	108.50	-1	4,561	-0.02%
2019/12/20	2	111.50	0	0.00	111.50	2	4,551	0.04%
2019/12/19	0	0.00	3	111.17	111.00	-3	4,548	-0.07%
2019/12/18	0	0.00	6	110.42	110.50	-6	4,552	-0.13%
2019/12/17	15	110.07	1	110.00	110.00	14	4,641	0.30%
2019/12/16	18	108.64	2	109.00	109.50	16	4,607	0.35%
2019/12/12	1	108.50	4	108.13	108.00	-3	4,586	-0.07%
2019/12/11	0	0.00	10	108.00	108.50	-10	4,576	-0.22%
2019/12/10	0	0.00	1	108.00	108.00	-1	4,598	-0.02%
2019/12/09	8	107.50	5	107.50	106.50	3	4,602	0.07%
2019/12/06	1	107.50	3	107.83	107.50	-2	4,598	-0.04%
2019/12/05	0	0.00	5	108.00	108.00	-5	4,577	-0.11%
2019/12/04	71	107.63	4	105.88	105.50	67	4,551	1.47%
2019/12/03	1	106.50	1	106.50	106.50	0	4,388	0.00%
2019/12/02	3	104.17	4	105.88	108.50	-1	4,339	-0.02%
2019/11/29	2	104.25	1	105.50	105.50	1	4,296	0.02%
2019/11/28	2	104.50	0	0.00	104.50	2	4,313	0.05%
2019/11/25	1	103.00	2	102.75	103.00	-1	4,724	-0.02%
2019/11/21	2	101.25	1	101.50	101.50	1	4,814	0.02%
2019/11/20	1	102.00	1	101.50	101.50	0	4,856	0.00%
2019/11/18	2	102.25	2	101.00	101.00	0	4,930	0.00%
2019/11/14	1	100.50	2	99.40	99.30	-1	4,983	-0.02%
2019/11/13	1	101.50	1	100.50	100.50	0	5,019	0.00%
2019/11/12	5	99.64	52	99.60	103.50	-47	5,072	-0.93%
2019/11/11	0	0.00	1	103.00	101.00	-1	5,122	-0.02%
2019/11/08	3	106.50	4	105.13	105.50	-1	5,198	-0.02%
2019/11/07	34	106.65	12	108.46	106.50	22	5,292	0.42%
2019/11/06	11	115.45	1	115.50	114.50	10	5,073	0.20%
2019/11/05	3	118.50	5	118.50	118.50	-2	5,066	-0.04%
2019/11/04	8	119.31	13	120.50	119.00	-5	5,250	-0.10%
2019/11/01	8	117.50	3	116.17	117.50	5	5,159	0.10%
2019/10/31	0	0.00	1	115.00	114.50	-1	5,222	-0.02%
2019/10/30	0	0.00	1	115.50	115.50	-1	5,380	-0.02%
2019/10/29	13	115.42	8	116.19	114.50	5	5,524	0.09%
2019/10/28	16	114.50	0	0.00	114.00	16	5,422	0.30%
2019/10/25	2	115.25	1	113.50	113.50	1	5,410	0.02%
2019/10/24	1	115.00	1	114.00	115.00	0	5,457	0.00%
2019/10/23	2	112.50	0	0.00	112.50	2	5,474	0.04%
2019/10/22	2	116.50	0	0.00	114.00	2	5,482	0.04%
2019/10/21	1	113.00	1	114.00	114.00	0	5,434	0.00%
2019/10/18	1	114.00	2	113.75	114.50	-1	5,426	-0.02%
2019/10/17	4	112.75	23	114.00	114.00	-19	5,422	-0.35%
2019/10/16	37	114.97	8	113.81	112.50	29	5,468	0.53%
2019/10/15	10	114.35	13	114.42	115.50	-3	5,395	-0.06%
2019/10/14	10	110.30	1	109.50	109.50	9	5,187	0.17%
2019/10/09	1	106.50	0	0.00	107.00	1	5,140	0.02%
2019/10/08	0	0.00	18	108.11	106.50	-18	5,135	-0.35%
2019/10/07	2	110.00	13	109.08	108.50	-11	5,158	-0.21%
2019/10/04	2	110.00	0	0.00	110.50	2	5,126	0.04%
2019/10/02	0	0.00	1	105.50	106.50	-1	5,069	-0.02%
2019/09/27	4	107.38	7	104.50	104.50	-3	5,162	-0.06%
2019/09/23	1	110.00	1	110.00	110.00	0	5,574	0.00%
2019/09/20	3	110.17	8	111.00	110.00	-5	5,569	-0.09%
2019/09/19	1	109.00	1	108.00	107.50	0	5,471	0.00%
2019/09/18	0	0.00	18	108.78	108.00	-18	5,468	-0.33%
2019/09/12	0	0.00	3	108.17	107.50	-3	5,548	-0.05%
2019/09/11	0	0.00	2	107.50	107.00	-2	5,573	-0.04%
2019/09/10	0	0.00	1	105.00	107.00	-1	5,597	-0.02%
2019/09/09	3	106.50	1	107.50	106.50	2	5,605	0.04%
2019/09/06	4	107.00	2	106.50	106.00	2	5,599	0.04%
2019/09/05	2	105.50	0	0.00	105.50	2	5,584	0.04%
2019/09/04	1	104.50	1	105.00	105.00	0	5,594	0.00%
2019/09/03	1	105.00	3	105.00	104.50	-2	5,692	-0.04%
2019/09/02	4	104.13	1	104.00	105.50	3	5,694	0.05%
2019/08/30	14	103.29	18	103.58	103.00	-4	5,693	-0.07%
2019/08/29	19	105.63	75	104.91	102.00	-56	5,648	-0.99%
2019/08/28	5	111.90	4	111.00	111.00	1	5,357	0.02%
2019/08/27	3	113.33	9	113.44	113.00	-6	5,333	-0.11%
2019/08/26	22	112.45	1	112.00	111.50	21	5,369	0.39%
2019/08/23	1	115.00	12	116.88	115.50	-11	5,506	-0.20%
2019/08/22	2	116.00	31	116.37	115.00	-29	5,504	-0.53%
2019/08/21	5	116.50	17	116.47	117.00	-12	5,455	-0.22%
2019/08/20	22	117.43	9	116.33	115.00	13	5,406	0.24%
2019/08/19	12	116.25	18	116.61	117.50	-6	5,331	-0.11%
2019/08/16	68	116.26	11	116.00	115.50	57	5,295	1.08%
2019/08/15	1	112.50	14	114.57	116.50	-13	5,240	-0.25%
2019/08/14	19	116.26	8	116.19	115.50	11	5,166	0.21%
2019/08/13	5	113.00	13	113.23	113.00	-8	5,005	-0.16%
2019/08/12	21	112.48	7	112.64	112.50	14	4,893	0.29%
2019/08/08	4	108.38	11	108.55	108.50	-7	4,765	-0.15%
2019/08/07	27	108.54	2	106.75	105.50	25	4,739	0.53%
2019/08/06	33	106.52	9	108.39	108.00	24	4,698	0.51%
2019/08/05	1	107.00	21	110.00	110.50	-20	4,505	-0.44%
2019/08/02	22	109.11	16	107.38	107.00	6	4,501	0.13%
2019/08/01	14	115.54	22	114.27	114.00	-8	4,473	-0.18%
2019/07/31	5	115.50	20	113.53	116.00	-15	4,434	-0.34%
2019/07/30	2	110.75	1	110.50	108.50	1	4,454	0.02%
2019/07/29	3	112.67	3	112.33	112.00	0	4,464	0.00%
2019/07/26	8	112.50	2	113.00	112.50	6	4,483	0.13%
2019/07/25	2	111.50	2	110.50	111.00	0	4,420	0.00%
2019/07/24	2	108.25	11	108.59	110.50	-9	4,417	-0.20%
2019/07/23	10	107.10	0	0.00	107.00	10	4,453	0.22%
2019/07/22	6	106.00	0	0.00	105.50	6	4,471	0.13%
2019/07/19	3	108.50	3	107.50	107.50	0	4,466	0.00%
2019/07/18	7	110.71	2	111.00	108.50	5	4,515	0.11%
2019/07/17	1	112.00	1	111.50	112.00	0	4,528	0.00%
2019/07/16	27	111.13	4	111.00	111.00	23	4,675	0.49%
2019/07/15	1	109.50	0	0.00	109.50	1	4,692	0.02%
2019/07/12	2	108.25	12	108.46	107.50	-10	4,868	-0.21%
2019/07/11	3	109.50	0	0.00	109.50	3	5,055	0.06%
2019/07/10	11	106.91	3	106.67	107.00	8	5,249	0.15%
2019/07/09	1	105.50	3	106.17	105.50	-2	5,295	-0.04%
2019/07/08	5	107.50	0	0.00	108.00	5	5,316	0.09%
2019/07/05	1	109.50	2	110.25	110.50	-1	5,400	-0.02%
2019/07/04	3	110.50	2	111.50	110.00	1	5,454	0.02%
2019/07/03	10	108.95	12	109.08	108.50	-2	5,585	-0.04%
2019/07/02	5	111.10	18	106.97	110.50	-13	5,647	-0.23%
2019/07/01	8	104.00	0	0.00	104.00	8	5,436	0.15%
2019/06/28	10	102.00	6	101.50	101.50	4	5,469	0.07%
2019/06/27	11	103.00	3	102.67	102.50	8	5,553	0.14%
2019/06/26	10	102.50	1	103.00	102.50	9	5,583	0.16%
2019/06/25	11	103.50	10	102.50	102.50	1	5,622	0.02%
2019/06/24	12	102.25	21	104.98	104.50	-9	5,653	-0.16%
2019/06/21	31	102.69	3	103.67	103.00	28	5,637	0.50%
2019/06/20	2	103.25	43	102.48	104.00	-41	5,660	-0.72%
2019/06/19	4	101.13	3	101.17	101.00	1	5,717	0.02%
2019/06/18	1	103.50	2	103.25	102.50	-1	5,717	-0.02%
2019/06/17	2	103.00	2	103.25	103.00	0	5,767	0.00%
2019/06/14	2	102.25	3	102.17	102.50	-1	6,003	-0.02%
2019/06/13	23	101.59	22	102.91	101.00	1	6,138	0.02%
2019/06/12	3	102.33	3	103.33	102.50	0	6,269	0.00%
2019/06/11	28	102.30	27	103.65	102.50	1	6,327	0.02%
2019/06/10	0	0.00	20	99.52	99.40	-20	6,364	-0.31%
2019/06/06	21	98.71	8	98.99	98.10	13	6,579	0.20%
2019/06/05	5	99.30	1	101.50	99.30	4	6,965	0.06%
2019/06/04	1	99.90	11	99.34	99.50	-10	7,446	-0.13%
2019/06/03	8	99.31	10	98.60	99.00	-2	7,636	-0.03%
2019/05/31	1	99.50	5	100.50	100.00	-4	7,727	-0.05%
2019/05/30	14	101.23	2	101.00	100.50	12	7,846	0.15%
2019/05/29	8	96.06	1	95.20	96.60	7	7,667	0.09%
2019/05/23	0	0.00	1	89.80	90.00	-1	7,851	-0.01%
2019/05/21	41	95.96	2	95.15	96.00	39	8,096	0.48%
2019/05/17	1	95.90	1	95.30	95.00	0	8,145	0.00%
2019/05/15	11	98.35	0	0.00	97.40	11	8,158	0.13%
2019/05/14	1	98.20	1	97.90	97.30	0	8,228	0.00%
2019/05/10	1	99.70	1	99.60	99.00	0	8,262	0.00%
2019/05/09	1	102.00	48	101.50	101.00	-47	8,387	-0.56%
2019/05/08	2	107.75	1	107.50	107.50	1	8,408	0.01%
2019/05/07	1	112.00	1	115.50	112.00	0	8,469	0.00%
2019/05/06	4	116.75	0	0.00	116.50	4	8,308	0.05%
2019/05/03	2	122.50	3	122.50	122.50	-1	8,259	-0.01%
2019/05/02	1	121.00	0	0.00	121.00	1	8,229	0.01%
2019/04/30	0	0.00	11	117.91	119.50	-11	8,215	-0.13%
2019/04/29	6	120.33	1	119.50	118.00	5	8,196	0.06%
2019/04/26	5	125.40	0	0.00	124.50	5	8,140	0.06%
2019/04/25	1	127.50	1	127.50	128.00	0	8,155	0.00%
2019/04/24	0	0.00	1	130.00	128.00	-1	8,152	-0.01%
2019/04/23	1	131.00	4	131.50	131.00	-3	8,119	-0.04%
2019/04/22	5	131.10	18	130.78	131.50	-13	8,109	-0.16%
2019/04/19	5	126.40	3	125.00	126.00	2	8,035	0.02%
2019/04/18	12	129.21	16	132.00	125.00	-4	7,974	-0.05%
2019/04/17	16	130.28	24	131.06	129.50	-8	7,900	-0.10%
2019/04/16	25	128.56	13	127.62	131.00	12	7,798	0.15%
2019/04/15	6	124.33	5	123.70	123.50	1	7,596	0.01%
2019/04/12	12	123.33	10	121.95	122.00	2	7,584	0.03%
2019/04/11	10	124.30	17	122.88	122.00	-7	7,591	-0.09%
2019/04/10	2	121.25	0	0.00	122.00	2	7,474	0.03%
2019/04/09	6	122.58	2	125.75	121.50	4	7,403	0.05%
2019/04/08	2	123.50	10	123.70	124.50	-8	7,185	-0.11%
2019/04/03	0	0.00	6	118.75	119.00	-6	6,979	-0.09%
2019/04/02	8	117.50	7	117.93	117.50	1	6,933	0.01%
2019/04/01	1	117.50	0	0.00	118.50	1	6,851	0.01%
2019/03/29	10	115.75	0	0.00	115.00	10	6,751	0.15%
2019/03/28	3	116.17	13	116.12	115.50	-10	6,743	-0.15%
2019/03/27	24	119.63	29	120.93	119.50	-5	6,748	-0.07%
2019/03/26	3	118.50	9	119.50	118.00	-6	6,753	-0.09%
2019/03/25	10	116.50	0	0.00	116.50	10	6,752	0.15%
2019/03/22	13	119.42	11	120.18	119.50	2	6,696	0.03%
2019/03/21	12	121.58	3	121.67	122.00	9	6,628	0.14%
2019/03/20	3	123.17	1	122.00	121.50	2	6,608	0.03%
2019/03/19	27	125.76	33	125.12	124.50	-6	6,567	-0.09%
2019/03/18	3	123.50	0	0.00	122.00	3	6,326	0.05%
2019/03/15	11	121.05	1	121.00	119.50	10	6,244	0.16%
2019/03/14	3	121.33	1	120.50	122.00	2	6,145	0.03%
2019/03/13	10	121.15	12	120.75	121.50	-2	6,204	-0.03%
2019/03/12	11	121.45	20	123.50	120.50	-9	6,147	-0.15%
2019/03/11	28.2	122.53	14	121.82	123.50	14.2	6,032	0.24%
2019/03/08	9	118.50	14	119.89	121.00	-5	5,917	-0.08%
2019/03/07	22	116.00	6	115.33	111.50	16	5,946	0.27%
2019/03/06	16	112.16	20	113.05	115.00	-4	5,825	-0.07%
2019/03/05	7	113.29	8	113.88	112.00	-1	5,821	-0.02%
2019/03/04	1	108.50	0	0.00	108.50	1	5,722	0.02%
2019/02/27	1	107.00	0	0.00	107.50	1	5,815	0.02%
2019/02/26	26	114.33	12	112.08	110.00	14	5,800	0.24%
2019/02/25	15.2	114.38	10	115.00	115.00	5.2	5,793	0.09%
2019/02/22	1	114.00	0	0.00	113.50	1	5,782	0.02%
2019/02/21	8	116.13	5	115.30	114.00	3	5,915	0.05%
2019/02/20	2	109.25	1	109.50	108.50	1	5,700	0.02%
2019/02/19	1	107.50	0	0.00	108.50	1	5,692	0.02%
2019/02/18	1	107.50	1	106.50	106.50	0	5,713	0.00%
2019/02/15	0	0.00	4	105.00	104.00	-4	5,808	-0.07%
2019/02/14	4	107.88	5	107.20	107.50	-1	5,874	-0.02%
2019/02/13	1	108.00	0	0.00	106.00	1	5,926	0.02%
2019/02/12	0	0.00	2	110.00	111.00	-2	5,899	-0.03%
2019/02/11	1	106.50	0	0.00	106.00	1	5,898	0.02%
2019/01/30	14	107.54	12	107.00	104.50	2	5,926	0.03%
2019/01/29	1	106.00	9	105.72	106.50	-8	5,859	-0.14%
2019/01/28	12	103.13	31	103.00	103.50	-19	5,776	-0.33%
2019/01/25	2	99.60	13	98.59	97.80	-11	5,723	-0.19%
2019/01/24	2	96.60	1	96.70	97.60	1	5,816	0.02%
2019/01/23	0	0.00	2	97.00	97.10	-2	5,890	-0.03%
2019/01/22	2	96.10	3	96.40	95.80	-1	5,909	-0.02%
2019/01/21	3	97.90	8	97.59	97.90	-5	5,956	-0.08%
2019/01/18	3	95.60	1	96.10	96.10	2	6,054	0.03%
2019/01/17	1	94.10	4	96.75	94.40	-3	6,189	-0.05%
2019/01/16	2	97.55	0	0.00	96.70	2	6,297	0.03%
2019/01/14	20	97.90	17	98.64	96.40	3	6,442	0.05%
2019/01/11	11	97.12	5	97.48	97.00	6	6,424	0.09%
2019/01/10	0	0.00	3	95.07	94.80	-3	6,384	-0.05%
2019/01/09	25	95.20	27	94.96	94.80	-2	6,452	-0.03%
2019/01/08	5	92.94	3	92.93	92.50	2	6,430	0.03%
2019/01/07	5	93.48	3	93.00	94.10	2	6,434	0.03%
2019/01/04	5	85.86	7	84.61	85.60	-2	6,603	-0.03%
2019/01/03	1	87.60	0	0.00	86.20	1	6,593	0.02%
2019/01/02	5	89.24	0	0.00	89.30	5	6,852	0.07%
2018/12/27	0	0.00	1	91.40	90.50	-1	7,115	-0.01%
2018/12/26	0	0.00	3	90.60	89.50	-3	7,151	-0.04%
2018/12/25	3	90.50	0	0.00	90.30	3	7,221	0.04%
2018/12/24	2	92.50	0	0.00	93.20	2	7,331	0.03%
2018/12/22	0	0.00	2	91.50	91.40	-2	7,465	-0.03%
2018/12/21	1	91.20	6	89.60	92.20	-5	7,541	-0.07%
2018/12/20	2	93.40	7	92.71	91.20	-5	7,569	-0.07%
2018/12/18	0	0.00	4	94.88	96.10	-4	7,724	-0.05%
2018/12/17	3	94.90	0	0.00	94.70	3	7,845	0.04%
2018/12/14	1	94.20	1	93.40	94.40	0	8,213	0.00%
2018/12/13	3	95.67	1	95.40	95.10	2	8,280	0.02%
2018/12/12	3	97.00	5	96.42	97.10	-2	8,388	-0.02%
2018/12/11	4	93.50	0	0.00	93.60	4	8,382	0.05%
2018/12/10	1	95.30	3	93.60	92.20	-2	8,455	-0.02%
2018/12/07	3	98.27	1	97.30	97.70	2	8,502	0.02%
2018/12/06	10	98.93	3	102.00	96.70	7	8,533	0.08%
2018/12/05	10	105.05	7	103.14	104.00	3	8,499	0.04%
2018/12/04	23	107.41	7	108.07	107.00	16	8,601	0.19%
2018/12/03	18	107.36	23	109.28	109.00	-5	8,778	-0.06%
2018/11/30	30	103.11	11	103.36	103.00	19	8,841	0.21%
2018/11/29	3	98.37	6	97.60	96.90	-3	8,481	-0.04%
2018/11/28	4	95.18	3	93.73	95.70	1	8,784	0.01%
2018/11/27	6	90.98	4	91.18	91.80	2	8,883	0.02%
2018/11/26	7	87.99	1	89.10	88.60	6	9,111	0.07%
2018/11/23	1	90.10	10	91.30	89.70	-9	9,063	-0.10%
2018/11/22	3	94.63	2	95.10	91.40	1	9,103	0.01%
2018/11/21	12	93.40	0	0.00	93.80	12	9,148	0.13%
2018/11/20	31	91.93	38	91.52	93.60	-7	9,154	-0.08%
2018/11/19	1	93.00	0	0.00	93.30	1	8,987	0.01%
2018/11/16	2	92.75	4	91.73	90.20	-2	8,948	-0.02%
2018/11/15	1	91.00	1	88.50	91.70	0	8,968	0.00%
2018/11/14	4	92.45	1	94.30	90.20	3	8,919	0.03%
2018/11/13	0	0.00	42	87.28	92.80	-42	8,820	-0.48%
2018/11/12	21	95.67	0	0.00	94.60	21	8,743	0.24%
2018/11/09	23	96.99	4	98.78	98.80	19	8,698	0.22%
2018/11/08	1	103.50	21	98.62	98.20	-20	8,690	-0.23%
2018/11/07	5	102.60	4	101.00	103.00	1	8,657	0.01%
2018/11/06	15	103.67	12	102.83	100.00	3	8,741	0.03%
2018/11/05	2	100.50	2	100.50	101.00	0	8,596	0.00%
2018/11/02	6	102.58	5	102.70	103.50	1	8,613	0.01%
2018/11/01	3	105.00	7	106.93	106.50	-4	8,549	-0.05%
2018/10/31	2	101.00	4	100.30	102.50	-2	8,581	-0.02%
2018/10/30	5	96.08	4	96.25	96.50	1	8,636	0.01%
2018/10/29	2	96.45	2	96.20	96.00	0	8,682	0.00%
2018/10/26	57	94.91	0	0.00	93.60	57	8,720	0.65%
2018/10/25	2	97.55	18	96.49	94.40	-16	8,792	-0.18%
2018/10/24	8	108.50	7	109.14	104.00	1	8,961	0.01%
2018/10/23	7	113.57	5	114.00	112.00	2	8,839	0.02%
2018/10/22	0	0.00	2	117.50	118.00	-2	8,868	-0.02%
2018/10/19	1	109.50	17	108.82	112.00	-16	8,768	-0.18%
2018/10/18	4	115.00	2	113.00	111.00	2	8,738	0.02%
2018/10/17	0	0.00	1	111.00	111.50	-1	8,765	-0.01%
2018/10/16	2	113.50	0	0.00	111.50	2	8,813	0.02%
2018/10/15	3	113.00	11	112.41	114.00	-8	8,805	-0.09%
2018/10/12	6	109.67	6	107.08	110.50	0	8,895	0.00%
2018/10/11	1	105.00	0	0.00	105.00	1	8,925	0.01%
2018/10/09	17	118.65	13	118.27	116.50	4	9,021	0.04%
2018/10/08	34	129.88	24	129.83	129.00	10	8,845	0.11%
2018/10/05	13	127.38	6	128.17	127.00	7	8,806	0.08%
2018/10/04	1	132.50	0	0.00	134.00	1	8,756	0.01%
2018/10/03	8	134.63	2	135.50	132.00	6	8,749	0.07%
2018/10/02	1	134.00	2	136.75	134.00	-1	8,704	-0.01%
2018/10/01	2	134.75	4	133.38	135.50	-2	8,647	-0.02%
2018/09/28	21	128.71	16	129.47	129.00	5	8,659	0.06%
2018/09/26	5	131.20	5	132.50	128.00	0	8,715	0.00%
2018/09/25	1	128.50	0	0.00	129.00	1	8,638	0.01%
2018/09/21	3	127.67	2	128.75	129.00	1	8,606	0.01%
2018/09/20	35	123.99	72	124.56	123.50	-37	8,533	-0.43%
2018/09/19	1	132.50	1	135.50	131.50	0	8,224	0.00%
2018/09/18	6	132.42	6	134.25	131.50	0	8,197	0.00%
2018/09/17	2	140.25	1	141.00	140.50	1	8,120	0.01%
2018/09/14	3	140.50	2	138.50	143.00	1	8,109	0.01%
2018/09/13	13	136.04	7	136.43	135.50	6	8,062	0.07%
2018/09/12	0	0.00	4	139.00	140.00	-4	8,028	-0.05%
2018/09/11	2	141.75	2	143.00	142.50	0	8,086	0.00%
2018/09/10	14	144.68	10	143.55	139.00	4	8,060	0.05%
2018/09/07	8	147.75	26	148.54	146.50	-18	7,916	-0.23%
2018/09/06	14	155.54	8	154.19	151.50	6	7,744	0.08%
2018/09/05	10	168.45	8	167.06	168.00	2	7,470	0.03%
2018/09/04	25	165.96	15	163.87	166.50	10	7,414	0.13%
2018/09/03	21	178.64	15	175.00	171.50	6	7,120	0.08%
2018/08/31	16.2	195.48	13	191.65	190.50	3.2	7,035	0.05%
2018/08/30	7	202.14	1	199.00	201.50	6	7,098	0.08%
2018/08/29	7	201.64	1.7	201.03	201.50	5.3	7,421	0.07%
2018/08/28	6	205.25	3	202.67	200.50	3	7,395	0.04%
2018/08/23	1	192.00	5	193.00	192.00	-4	7,421	-0.05%
2018/08/22	5	196.50	1	195.00	193.50	4	7,470	0.05%
2018/08/20	1	189.50	2	187.25	187.00	-1	7,684	-0.01%
2018/08/17	0	0.00	2	188.00	187.00	-2	7,721	-0.03%
2018/08/16	0	0.00	6	189.17	190.00	-6	7,759	-0.08%
2018/08/15	8	189.50	6	190.42	190.00	2	7,782	0.03%
2018/08/14	3.2	192.38	14	193.57	196.00	-10.8	7,778	-0.14%
2018/08/13	4	191.00	3	193.50	188.00	1	7,858	0.01%
2018/08/10	4	201.50	1	203.00	200.00	3	7,807	0.04%
2018/08/09	11	201.95	2	203.50	203.50	9	8,169	0.11%
2018/08/08	3	202.00	1	201.00	201.00	2	8,208	0.02%
2018/08/07	8.2	204.11	160	204.98	202.50	-151.8	8,391	-1.81%	大賣/鉅額交易
2018/08/06	6	213.50	0	0.00	211.00	6	8,380	0.07%
2018/08/03	1	209.00	19	210.00	209.00	-18	8,350	-0.22%
2018/08/02	8	206.63	6	207.08	206.00	2	8,545	0.02%
2018/08/01	2	211.25	10	210.90	212.00	-8	8,555	-0.09%
2018/07/31	9	207.78	13	210.46	207.50	-4	8,416	-0.05%
2018/07/30	3	198.00	8	198.00	199.00	-5	8,201	-0.06%
2018/07/27	9	193.39	10	197.75	200.00	-1	8,282	-0.01%
2018/07/26	1	196.50	9	198.17	196.00	-8	8,287	-0.10%
2018/07/25	3	196.83	3	196.83	198.00	0	8,355	0.00%
2018/07/24	32	194.83	7	196.29	196.50	25	8,395	0.30%
2018/07/23	10	192.35	8	193.44	193.50	2	8,447	0.02%
2018/07/20	0	0.00	12	203.17	202.50	-12	8,554	-0.14%
2018/07/19	3	205.17	1	201.00	203.00	2	8,715	0.02%
2018/07/18	0	0.00	4	200.38	204.00	-4	8,977	-0.04%
2018/07/17	0	0.00	2	195.75	195.00	-2	8,872	-0.02%
2018/07/16	143.2	193.00	2	193.50	193.50	141.2	9,126	1.55%	大買/鉅額交易
2018/07/13	4	184.50	4	188.00	189.00	0	9,049	0.00%
2018/07/12	1	181.50	3	179.50	182.50	-2	9,119	-0.02%
2018/07/11	1	172.00	0	0.00	172.00	1	9,084	0.01%
2018/07/09	0	0.00	12	174.00	174.00	-12	9,205	-0.13%
2018/07/06	1	172.00	9	174.89	175.00	-8	9,166	-0.09%
2018/07/05	10	176.55	2	175.00	172.50	8	9,139	0.09%
2018/07/04	2	186.50	0	0.00	187.50	2	9,082	0.02%
2018/07/03	1	190.50	2	187.50	185.00	-1	9,072	-0.01%
2018/07/02	2	194.50	0	0.00	191.50	2	9,031	0.02%
2018/06/29	4	195.00	1	198.00	198.00	3	8,980	0.03%
2018/06/28	2	194.00	3	193.83	192.50	-1	8,912	-0.01%
2018/06/27	1	194.50	1	195.00	194.50	0	8,931	0.00%
2018/06/26	4	190.63	10	191.05	189.00	-6	8,882	-0.07%
2018/06/25	3	197.00	9	195.83	194.50	-6	8,843	-0.07%
2018/06/22	1	194.00	14	195.00	194.00	-13	8,887	-0.15%
2018/06/21	6	199.83	2	201.25	199.00	4	8,896	0.04%
2018/06/20	12	206.83	17	209.06	206.00	-5	8,915	-0.06%
2018/06/19	4	214.88	0	0.00	210.00	4	8,930	0.04%
2018/06/15	1	214.00	0	0.00	216.50	1	8,980	0.01%
2018/06/14	1	221.00	4	217.50	214.00	-3	8,991	-0.03%
2018/06/13	16	213.47	4	214.63	214.00	12	8,934	0.13%
2018/06/12	13.2	210.71	18	211.86	210.00	-4.9	8,924	-0.05%
2018/06/11	5	218.40	2	218.75	218.00	3	8,957	0.03%
2018/06/08	26	224.58	3	222.50	219.00	23	8,926	0.26%
2018/06/07	28	222.34	59	222.92	221.50	-31	8,943	-0.35%
2018/06/06	30	212.20	39	210.62	218.00	-9	8,714	-0.10%
2018/06/05	1	198.50	3	199.00	198.50	-2	8,385	-0.02%
2018/06/04	12	200.04	16	199.22	200.00	-4	8,484	-0.05%
2018/06/01	8	195.19	8	192.81	195.00	0	8,464	0.00%
2018/05/31	5	195.70	8	194.44	191.50	-3	8,511	-0.04%
2018/05/30	9	196.44	8	197.50	196.00	1	8,484	0.01%
2018/05/29	22	202.32	6	203.92	199.00	16	8,478	0.19%
2018/05/28	3	199.33	6	197.50	200.00	-3	8,326	-0.04%
2018/05/25	2	196.25	6	197.00	194.50	-4	8,379	-0.05%
2018/05/24	16	193.56	10	192.90	195.50	6	8,425	0.07%
2018/05/23	21	192.43	9	193.17	191.50	12	8,478	0.14%
2018/05/22	1	196.50	14	196.21	195.50	-13	8,546	-0.15%
2018/05/21	7	197.71	12	198.71	196.50	-5	8,659	-0.06%
2018/05/18	14	192.57	19	194.00	192.00	-5	8,555	-0.06%
2018/05/17	19	198.39	19	198.61	196.00	0	8,596	0.00%
2018/05/16	35	184.80	31	184.08	187.00	4	8,314	0.05%
2018/05/15	32	187.30	32	190.09	186.00	0	8,327	0.00%
2018/05/14	25	186.44	88	185.25	185.50	-63	8,331	-0.76%
2018/05/11	0	0.00	2	182.00	182.50	-2	8,330	-0.02%
2018/05/10	12	180.83	11	180.68	180.00	1	8,365	0.01%
2018/05/09	12	172.71	9	174.39	175.00	3	8,184	0.04%
2018/05/08	1	172.50	0	0.00	169.50	1	8,220	0.01%
2018/05/07	3	172.00	2	172.50	171.00	1	8,486	0.01%
2018/05/04	3	167.00	12	166.50	168.00	-9	8,737	-0.10%
2018/05/03	5	172.00	0	0.00	170.00	5	8,727	0.06%
2018/05/02	12	183.00	1	180.00	176.00	11	8,850	0.12%
2018/04/30	7	179.14	3	178.83	179.50	4	8,945	0.04%
2018/04/27	4	178.00	4	175.75	175.00	0	9,164	0.00%
2018/04/26	25	180.20	4	178.50	176.50	21	9,324	0.23%
2018/04/25	4	185.75	18.1	183.87	184.50	-14.1	9,226	-0.15%
2018/04/24	10.1	177.19	22	180.48	186.00	-12	9,094	-0.13%
2018/04/23	3	178.00	6	174.50	175.00	-3	8,726	-0.03%
2018/04/20	23	178.15	30	176.95	177.00	-7	8,723	-0.08%
2018/04/19	7	164.64	7	164.14	165.50	0	8,362	0.00%
2018/04/18	25	162.58	21	163.26	164.00	4	8,374	0.05%
2018/04/17	7	170.64	1	170.00	169.00	6	8,265	0.07%
2018/04/16	10	175.95	11	175.45	175.50	-1	8,334	-0.01%
2018/04/13	8	174.19	8	173.88	173.50	0	8,404	0.00%
2018/04/12	66	166.50	3	165.50	167.00	63	8,468	0.74%
2018/04/11	1	165.50	0	0.00	165.50	1	8,560	0.01%
2018/04/10	5	171.10	1	173.50	170.00	4	8,480	0.05%
2018/04/09	7	173.36	8	176.69	173.00	-1	8,460	-0.01%
2018/04/03	2	177.00	3	175.17	175.00	-1	8,465	-0.01%
2018/04/02	1	180.00	0	0.00	179.50	1	8,490	0.01%
2018/03/31	2	179.75	2	181.25	179.50	0	8,556	0.00%
2018/03/30	2	182.75	0	0.00	180.00	2	8,644	0.02%
2018/03/29	1	179.50	3	177.83	176.50	-2	8,818	-0.02%
2018/03/28	1	177.00	1	177.50	177.50	0	8,834	0.00%
2018/03/27	3	179.67	3	179.33	179.00	0	8,879	0.00%
2018/03/26	0	0.00	6	176.00	175.50	-6	9,000	-0.07%
2018/03/23	6	172.17	0	0.00	172.00	6	9,038	0.07%
2018/03/22	9	187.22	7	186.71	180.00	2	9,144	0.02%
2018/03/21	12	184.46	20	185.00	184.00	-8	9,056	-0.09%
2018/03/20	0	0.00	4	180.75	180.00	-4	8,976	-0.04%
2018/03/19	7	181.71	3	181.67	181.00	4	8,996	0.04%
2018/03/16	2	184.25	2	183.50	181.50	0	9,030	0.00%
2018/03/15	21	183.19	6	182.58	182.50	15	9,081	0.17%
2018/03/14	4	178.88	1	181.00	179.00	3	9,056	0.03%
2018/03/13	15	182.43	6	181.75	182.50	9	9,168	0.10%
2018/03/12	13	178.69	14	178.39	178.00	-1	9,358	-0.01%
2018/03/09	2	173.00	2	173.75	172.00	0	9,318	0.00%
2018/03/08	10	173.65	20	174.00	175.00	-10	9,333	-0.11%
2018/03/07	2	164.25	1	165.50	165.50	1	9,347	0.01%
2018/03/06	18	174.19	17	171.85	169.00	1	9,398	0.01%
2018/03/05	1	178.50	0	0.00	173.00	1	9,451	0.01%
2018/03/02	2	175.00	8	174.81	176.50	-6	9,541	-0.06%
2018/03/01	8	176.50	1	177.00	177.50	7	9,597	0.07%
2018/02/27	12	182.33	23	180.87	178.50	-11	9,680	-0.11%
2018/02/26	9	179.06	13	178.46	177.50	-4	9,634	-0.04%
2018/02/23	11	182.27	10	180.45	177.50	1	9,644	0.01%
2018/02/22	28	178.27	17	180.00	177.00	11	9,731	0.11%
2018/02/21	29	177.53	15	178.60	179.00	14	9,704	0.14%
2018/02/12	1	163.00	3	166.33	163.00	-2	9,741	-0.02%
2018/02/09	56	163.73	96	158.18	166.50	-40	9,775	-0.41%
2018/02/08	4	168.63	5	168.80	169.00	-1	9,733	-0.01%
2018/02/07	8	179.50	10	178.70	172.00	-2	9,799	-0.02%
2018/02/06	30	176.35	25	177.96	171.50	5	9,958	0.05%
2018/02/05	16	190.38	7	190.00	190.00	9	9,950	0.09%
2018/02/02	52	205.07	50	205.56	202.00	2	10,153	0.02%
2018/02/01	23	213.41	6	212.08	210.50	17	10,531	0.16%
2018/01/31	28	212.43	41	215.35	217.00	-13	10,678	-0.12%
2018/01/30	43	218.99	32	218.06	214.00	11	10,762	0.10%
2018/01/29	7	215.64	26	213.62	218.00	-19	10,715	-0.18%
2018/01/26	11	203.23	5	205.00	204.00	6	10,589	0.06%
2018/01/25	19	207.55	24	206.98	202.50	-5	10,655	-0.05%
2018/01/24	9	198.33	27	203.31	204.00	-18	10,599	-0.17%
2018/01/23	43	199.90	16	198.97	197.50	27	10,539	0.26%
2018/01/22	4	191.13	6	193.00	195.00	-2	10,463	-0.02%
2018/01/19	13	190.23	4	189.63	184.50	9	10,350	0.09%
2018/01/18	2	192.25	1	196.50	190.00	1	10,387	0.01%
2018/01/17	11	195.09	1	194.00	193.50	10	10,416	0.10%
2018/01/16	7	199.79	1	193.50	200.00	6	10,480	0.06%
2018/01/15	13	194.69	4	194.75	195.00	9	10,543	0.09%
2018/01/12	3	193.83	0	0.00	194.50	3	10,864	0.03%
2018/01/11	17	192.74	14	193.32	193.00	3	11,020	0.03%
2018/01/10	4	192.50	7	193.57	192.00	-3	11,461	-0.03%
2018/01/09	12	203.42	1	202.50	200.00	11	11,546	0.10%
2018/01/08	14	207.61	15	204.87	207.00	-1	11,654	-0.01%
2018/01/05	104	204.45	10	202.30	201.50	94	11,537	0.81%	大買/
2018/01/03	1	204.00	1	202.00	201.00	0	11,597	0.00%
2018/01/02	3	198.17	3	197.67	198.50	0	11,683	0.00%