GIS-KY (6456)-康和-台北券商分點個股進出

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
49.80
漲跌
▼1.20
漲幅
-2.35%
成交量
503張
產業
上市光電類股
768人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-台北券商分點個股進出

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-台北券商分點個股進出
康和-台北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
2024/12/11	7	49.81	0	0.00	49.80	7	898	0.78%
2024/12/05	5	49.45	0	0.00	49.30	5	887	0.56%
2024/11/27	1	50.00	3	50.23	50.00	-2	885	-0.23%
2024/11/12	3	54.20	0	0.00	54.30	3	730	0.41%
2024/11/07	6	57.80	6	58.00	58.10	0	695	0.00%
2024/10/25	1	58.30	1	58.80	58.50	0	659	0.00%
2024/10/24	4	59.10	0	0.00	59.00	4	669	0.60%
2024/10/23	1	58.70	1	58.90	58.90	0	662	0.00%
2024/10/21	0	0.00	1	57.80	57.90	-1	651	-0.15%
2024/10/18	2	57.25	0	0.00	57.00	2	665	0.30%
2024/10/01	0	0.00	1	58.20	58.80	-1	1,008	-0.10%
2024/09/20	0	0.00	1	58.90	57.80	-1	1,040	-0.10%
2024/09/18	1	59.10	0	0.00	58.20	1	1,065	0.09%
2024/09/16	0	0.00	1	59.50	59.60	-1	1,091	-0.09%
2024/09/06	0	0.00	1	57.40	57.50	-1	1,273	-0.08%
2024/09/04	1	56.70	0	0.00	56.50	1	1,275	0.08%
2024/08/30	1	61.40	1	62.10	61.60	0	1,305	0.00%
2024/08/28	1	60.60	1	61.20	60.70	0	1,338	0.00%
2024/08/20	1	59.40	0	0.00	58.60	1	1,565	0.06%
2024/08/15	0	0.00	1	58.90	58.30	-1	1,595	-0.06%
2024/08/14	1	57.50	0	0.00	58.10	1	1,608	0.06%
2024/08/09	8	57.65	0	0.00	57.30	8	1,720	0.47%
2024/08/08	2	57.05	0	0.00	57.50	2	1,719	0.12%
2024/08/07	2	57.00	1	58.00	58.00	1	1,727	0.06%
2024/08/06	6	55.68	0	0.00	55.40	6	1,725	0.35%
2024/08/05	15	57.10	0	0.00	57.10	15	1,713	0.88%
2024/08/02	6	63.53	0	0.00	63.40	6	1,696	0.35%
2024/08/01	0	0.00	1	64.10	65.10	-1	1,709	-0.06%
2024/07/31	8	62.76	0	0.00	62.80	8	1,732	0.46%
2024/07/30	2	61.65	0	0.00	63.20	2	1,752	0.11%
2024/07/29	12	62.81	0	0.00	62.10	12	1,756	0.68%
2024/07/26	10	65.11	0	0.00	65.40	10	1,775	0.56%
2024/07/22	10	65.86	0	0.00	65.90	10	1,760	0.57%
2024/07/19	4	68.18	0	0.00	67.80	4	1,742	0.23%
2024/07/18	2	69.40	0	0.00	69.70	2	1,729	0.12%
2024/07/17	1	71.40	0	0.00	70.60	1	1,721	0.06%
2024/07/16	0	0.00	1	72.60	72.10	-1	1,706	-0.06%
2024/07/15	2	71.20	0	0.00	70.40	2	1,690	0.12%
2024/07/10	1	73.10	2	73.20	73.20	-1	1,635	-0.06%
2024/07/08	0	0.00	2	71.75	71.50	-2	1,496	-0.13%
2024/07/05	1	69.50	0	0.00	69.30	1	1,426	0.07%
2024/07/01	3	67.33	0	0.00	67.30	3	1,436	0.21%
2024/06/27	2	67.55	0	0.00	67.40	2	1,452	0.14%
2024/06/26	9	68.27	0	0.00	68.10	9	1,482	0.61%
2024/06/25	1	67.90	1	69.20	69.40	0	1,533	0.00%
2024/06/20	0	0.00	1	70.90	70.80	-1	1,505	-0.07%
2024/06/19	3	68.30	0.1	68.23	68.20	2.9	1,426	0.20%
2024/06/18	0	0.00	2	68.10	68.40	-2	1,418	-0.14%
2024/06/14	0.1	68.14	2	67.75	68.90	-1.9	1,403	-0.13%
2024/06/12	1	65.00	0	0.00	65.00	1	1,332	0.08%
2024/06/06	1	65.00	0	0.00	64.70	1	1,328	0.08%
2024/06/05	2	65.85	0	0.00	66.20	2	1,314	0.15%
2024/06/03	1	68.10	1	68.70	68.00	0	1,317	0.00%
2024/05/31	1	66.40	0	0.00	66.40	1	1,287	0.08%
2024/05/28	3.5	69.11	1	68.80	68.30	2.5	1,252	0.20%
2024/05/27	0.5	67.48	1	67.30	67.90	-0.5	1,118	-0.04%
2024/05/15	0	0.00	1	65.30	65.20	-1	1,019	-0.10%
2024/05/07	5	61.20	5	61.80	61.60	0	962	0.00%
2024/05/06	5	62.90	5	63.12	62.90	0	942	0.00%
2024/05/03	0	0.00	1	62.80	62.20	-1	914	-0.11%
2024/04/30	0	0.00	1	61.50	61.30	-1	912	-0.11%
2024/04/12	1	60.50	0	0.00	60.50	1	868	0.12%
2024/04/11	1	60.50	0	0.00	61.00	1	872	0.11%
2024/04/10	0	0.00	3	60.93	60.70	-3	876	-0.34%
2024/04/09	3	61.63	1	61.50	61.00	2	877	0.23%
2024/04/02	0	0.00	0	61.00	61.30	0	856	0.00%
2024/04/01	0	60.25	0	0.00	60.50	0	854	0.00%
2024/03/29	1	60.50	1	61.30	60.80	0	905	0.00%
2024/03/28	1	60.60	7	60.40	60.00	-6	891	-0.67%
2024/03/27	1	56.50	41	56.02	57.40	-40	838	-4.77%
2024/03/22	0	0.00	1	58.20	58.20	-1	827	-0.12%
2024/03/21	0	0.00	1	57.90	58.10	-1	842	-0.12%
2024/03/08	0	0.00	1	56.00	56.10	-1	973	-0.10%
2024/03/07	1	57.80	0	0.00	56.70	1	969	0.10%
2024/03/05	0	0.00	1	59.70	59.00	-1	984	-0.10%
2024/03/04	1	59.20	2.1	59.18	59.20	-1.1	992	-0.11%
2024/02/29	0.5	57.40	0	0.00	58.20	0.5	1,035	0.05%
2024/02/27	2	58.20	1.2	58.31	58.10	0.8	1,068	0.07%
2024/02/26	0.3	60.82	0	0.00	60.40	0.3	1,134	0.03%
2024/02/23	1.3	61.14	0	0.00	61.00	1.3	1,138	0.12%
2024/02/20	0	0.00	0.4	61.70	61.70	-0.4	1,198	-0.03%
2024/02/19	0	0.00	0.1	62.30	61.90	-0.1	1,306	-0.01%
2024/02/16	0.3	61.40	0	0.00	61.50	0.3	1,355	0.02%
2024/02/15	0	0.00	5.3	60.69	60.80	-5.3	1,357	-0.39%
2024/02/02	0	0.00	0.3	61.55	61.20	-0.3	1,372	-0.02%
2024/01/31	0.2	62.87	0.2	63.00	62.70	0	1,367	0.00%
2024/01/30	2	63.05	0	0.00	63.20	2	1,367	0.15%
2024/01/26	1	64.90	1	65.90	64.20	0	1,363	0.00%
2024/01/25	1	64.80	0	0.00	64.50	1	1,358	0.07%
2024/01/24	1	65.40	1	66.40	65.30	0	1,358	0.00%
2024/01/23	0	0.00	1	64.70	64.40	-1	1,334	-0.07%
2024/01/22	1	64.20	1	64.80	63.80	0	1,331	0.00%
2024/01/10	0	0.00	5	62.90	62.50	-5	1,310	-0.38%
2024/01/08	0	0.00	1	64.70	64.70	-1	1,296	-0.08%
2024/01/05	0	0.00	1	65.30	65.30	-1	1,291	-0.08%
2024/01/04	2	64.00	0	0.00	64.00	2	1,284	0.16%
2023/12/26	2	66.95	1	68.80	66.10	1	1,265	0.08%
2023/12/15	1	67.20	3	67.20	66.90	-2	1,185	-0.17%
2023/12/13	1	64.30	0	0.00	63.60	1	1,088	0.09%
2023/12/12	0	0.00	1	65.30	64.90	-1	1,086	-0.09%
2023/12/08	1	64.40	1	65.00	64.30	0	1,067	0.00%
2023/12/06	1	63.80	0	0.00	64.00	1	1,064	0.09%
2023/12/01	0	0.00	12	65.07	65.30	-12	1,066	-1.12%
2023/11/28	0	0.00	1	66.50	66.80	-1	1,037	-0.10%
2023/11/27	1	65.30	0	0.00	65.90	1	1,013	0.10%
2023/11/24	1	66.90	0	0.00	66.80	1	992	0.10%
2023/11/21	5	63.00	1	62.90	62.70	4	859	0.47%
2023/11/20	1	63.70	0	0.00	63.40	1	859	0.12%
2023/11/17	4	62.50	0	0.00	62.50	4	831	0.48%
2023/11/16	5	63.30	2	64.40	63.40	3	806	0.37%
2023/11/15	0	0.00	2	60.30	61.30	-2	703	-0.28%
2023/11/08	0	0.00	1	59.20	59.20	-1	660	-0.15%
2023/09/18	1	62.80	1	63.40	62.70	0	922	0.00%
2023/09/04	0	0.00	10	63.00	63.10	-10	1,097	-0.91%
2023/08/01	1	67.40	0	0.00	67.30	1	1,519	0.07%
2023/07/27	3	68.47	0	0.00	68.40	3	1,574	0.19%
2023/07/26	0	0.00	1	67.50	67.00	-1	1,571	-0.06%
2023/07/10	1	69.60	0	0.00	68.70	1	1,621	0.06%
2023/06/16	2	74.60	0	0.00	74.40	2	1,455	0.14%
2023/06/14	0	0.00	1	76.60	75.60	-1	1,430	-0.07%
2023/06/12	0	0.00	1	75.70	75.70	-1	1,365	-0.07%
2023/06/09	1	74.70	0	0.00	74.80	1	1,345	0.07%
2023/06/08	1	75.00	0	0.00	74.50	1	1,340	0.07%
2023/06/07	1	75.60	10	75.60	75.60	-9	1,353	-0.67%
2023/06/06	3	77.40	0	0.00	76.70	3	1,323	0.23%
2023/06/05	0	0.00	9	78.46	79.80	-9	1,248	-0.72%
2023/05/03	0	0.00	2	79.60	79.20	-2	1,064	-0.19%
2023/04/24	1	80.70	0	0.00	80.50	1	1,119	0.09%
2023/04/20	0	0.00	1	82.30	81.60	-1	1,128	-0.09%
2023/04/19	1	82.70	0	0.00	82.20	1	1,145	0.09%
2023/04/18	1	83.50	6	83.97	83.80	-5	1,206	-0.41%
2023/04/14	4	84.10	1	84.00	83.80	3	1,240	0.24%
2023/04/13	1	82.00	0	0.00	82.60	1	1,215	0.08%
2023/04/10	0	0.00	1	82.90	82.90	-1	1,243	-0.08%
2023/03/31	1	81.90	0	0.00	82.00	1	1,256	0.08%
2023/03/24	0	0.00	1	83.30	83.40	-1	1,335	-0.07%
2023/03/10	1	82.70	0	0.00	82.40	1	1,505	0.07%
2023/02/16	5	86.10	5	86.70	86.90	0	1,737	0.00%
2023/02/06	1	86.40	1	86.50	86.50	0	2,175	0.00%
2023/01/31	0	0.00	3	84.77	85.00	-3	2,127	-0.14%
2023/01/11	2	82.85	0	0.00	82.70	2	2,245	0.09%
2023/01/10	1	82.80	0	0.00	82.90	1	2,256	0.04%
2023/01/06	1	82.00	1	83.90	83.90	0	2,282	0.00%
2023/01/04	1	85.80	0	0.00	86.00	1	2,202	0.05%
2022/12/30	2	88.30	0	0.00	88.00	2	2,266	0.09%
2022/12/28	1	90.50	0	0.00	89.30	1	2,275	0.04%
2022/12/23	0	92.30	0	0.00	93.30	0	2,347	0.00%
2022/12/21	1	93.10	0	0.00	93.40	1	2,428	0.04%
2022/12/20	1	94.00	5	94.52	93.30	-4	2,459	-0.16%
2022/12/16	2	92.40	74	92.54	94.90	-72	2,579	-2.79%
2022/12/15	26	94.23	8	96.23	93.50	18	2,550	0.71%
2022/12/14	122	95.23	3	94.57	95.60	119	2,512	4.74%	大買/鉅額交易
2022/12/13	1	91.00	1	91.80	91.10	0	2,433	0.00%
2022/12/12	1	91.40	1	91.40	91.40	0	2,429	0.00%
2022/12/07	1	90.60	0	0.00	90.50	1	2,432	0.04%
2022/12/06	0	0.00	1	92.50	91.70	-1	2,420	-0.04%
2022/12/01	0	0.00	2	90.40	90.90	-2	2,370	-0.08%
2022/11/30	0	0.00	1	88.90	88.90	-1	2,329	-0.04%
2022/11/25	1	87.50	0	0.00	86.80	1	2,290	0.04%
2022/11/22	1	88.00	0	0.00	88.20	1	2,255	0.04%
2022/11/21	1	91.00	0	0.00	89.60	1	2,244	0.04%
2022/11/18	1	91.60	0	0.00	92.10	1	2,206	0.05%
2022/11/17	0	0.00	2	89.45	89.20	-2	2,153	-0.09%
2022/11/16	1	87.60	2	88.55	87.50	-1	2,132	-0.05%
2022/11/11	1	87.40	0	0.00	86.70	1	2,271	0.04%
2022/11/10	0	0.00	1	87.70	87.40	-1	2,225	-0.04%
2022/11/09	2	86.55	0	0.00	87.00	2	2,211	0.09%
2022/11/08	0	0.00	5	86.48	87.00	-5	2,183	-0.23%
2022/11/07	2	86.35	2	86.00	85.70	0	2,137	0.00%
2022/11/04	1	82.60	0	0.00	85.00	1	2,025	0.05%
2022/11/03	0	0.00	3	83.73	85.70	-3	1,940	-0.15%
2022/11/02	0	0.00	3	80.30	80.30	-3	1,823	-0.16%
2022/11/01	1	77.50	0	0.00	77.50	1	1,803	0.06%
2022/10/28	1	77.90	0	0.00	77.90	1	1,789	0.06%
2022/10/26	1	80.10	0	0.00	79.10	1	1,782	0.06%
2022/10/21	6	82.40	6	82.72	81.60	0	1,741	0.00%
2022/10/20	1	82.60	0	0.00	82.10	1	1,712	0.06%
2022/10/19	0	0.00	2	84.40	83.90	-2	1,658	-0.12%
2022/10/17	1	78.40	1	79.00	80.30	0	1,565	0.00%
2022/10/14	0	0.00	1	81.30	81.60	-1	1,530	-0.07%
2022/10/13	1	78.70	0	0.00	76.70	1	1,501	0.07%
2022/10/11	2	80.75	0	0.00	79.60	2	1,466	0.14%
2022/10/07	3	84.00	1	84.00	84.70	2	1,428	0.14%
2022/10/04	0	0.00	1	81.90	81.70	-1	1,348	-0.07%
2022/10/03	0	0.00	1	80.10	79.50	-1	1,340	-0.07%
2022/09/30	1	76.20	1	76.40	76.60	0	1,317	0.00%
2022/09/29	5	75.50	5	75.92	76.00	0	1,305	0.00%
2022/09/28	1	76.80	0	0.00	74.80	1	1,294	0.08%
2022/09/27	4	82.03	5	82.02	82.30	-1	1,232	-0.08%
2022/09/26	2	79.85	1	81.20	79.10	1	1,199	0.08%
2022/09/23	11	82.82	13	83.28	82.00	-2	1,180	-0.17%
2022/09/22	1	78.30	1	79.70	79.50	0	1,072	0.00%
2022/09/16	2	80.70	0	0.00	80.60	2	1,072	0.19%
2022/09/15	0	0.00	1	81.80	81.20	-1	1,071	-0.09%
2022/09/13	0	0.00	1	81.30	81.30	-1	1,077	-0.09%
2022/09/12	0	0.00	6	80.30	80.70	-6	1,087	-0.55%
2022/08/25	0	0.00	20	80.90	80.70	-20	1,074	-1.86%
2022/08/23	2	81.00	0	0.00	81.50	2	1,097	0.18%
2022/08/22	29	81.73	7	81.00	81.40	22	1,105	1.99%
2022/08/19	0	0.00	2	81.35	83.60	-2	1,037	-0.19%
2022/08/17	2	77.00	0	0.00	76.80	2	930	0.21%
2022/08/11	2	74.50	0	0.00	76.60	2	904	0.22%
2022/08/02	1	75.70	0	0.00	75.00	1	998	0.10%
2022/07/28	0	0.00	1	77.40	77.40	-1	996	-0.10%
2022/07/22	1	76.60	0	0.00	76.60	1	997	0.10%
2022/06/16	1	84.30	0	0.00	80.50	1	975	0.10%
2022/06/06	2	88.05	0	0.00	87.60	2	1,039	0.19%
2022/06/01	2	89.25	2	88.50	88.10	0	1,104	0.00%
2022/05/31	2	89.05	1	90.90	90.90	1	1,086	0.09%
2022/05/30	0	0.00	1	91.50	92.50	-1	1,046	-0.10%
2022/05/26	0	0.00	4	88.40	89.00	-4	1,017	-0.39%
2022/05/25	0	0.00	2	86.85	86.80	-2	1,032	-0.19%
2022/05/24	0	0.00	2	86.25	85.50	-2	1,055	-0.19%
2022/05/23	0	0.00	2	85.90	85.30	-2	1,071	-0.19%
2022/05/20	0	0.00	3	84.90	84.90	-3	1,079	-0.28%
2022/05/19	2	84.00	0	0.00	84.00	2	1,075	0.19%
2022/05/18	0	0.00	1	84.50	84.50	-1	1,075	-0.09%
2022/05/17	0	0.00	1	83.80	84.00	-1	1,070	-0.09%
2022/05/16	0	0.00	13	82.32	82.40	-13	1,064	-1.22%
2022/05/13	0	0.00	2	81.95	82.20	-2	1,063	-0.19%
2022/05/12	2	81.40	0	0.00	80.60	2	1,057	0.19%
2022/05/11	2	83.70	0	0.00	83.40	2	1,045	0.19%
2022/05/10	5	86.88	0	0.00	86.50	5	1,023	0.49%
2022/05/09	10	90.24	0	0.00	89.90	10	988	1.01%
2022/05/05	0	0.00	1	94.40	94.00	-1	972	-0.10%
2022/05/04	0	0.00	1	93.70	93.10	-1	975	-0.10%
2022/05/03	0	0.00	3	92.90	93.00	-3	987	-0.30%
2022/04/27	6	91.50	1	91.20	91.70	5	1,005	0.50%
2022/04/25	6	93.00	0	0.00	92.40	6	1,007	0.60%
2022/04/21	0	0.00	1	97.20	96.40	-1	1,026	-0.10%
2022/04/19	0	0.00	5	95.52	96.20	-5	1,037	-0.48%
2022/04/07	0	0.00	1	98.50	96.70	-1	1,160	-0.09%
2022/04/01	0	0.00	12	97.23	97.50	-12	1,151	-1.04%
2022/03/31	1	95.90	0	0.00	95.90	1	1,155	0.09%
2022/03/30	0	0.00	2	96.80	97.00	-2	1,162	-0.17%
2022/03/29	1	95.00	0	0.00	95.00	1	1,148	0.09%
2022/03/25	1	95.40	0	0.00	95.80	1	1,217	0.08%
2022/03/23	0	0.00	1	96.90	96.30	-1	1,234	-0.08%
2022/03/21	0	0.00	10	95.23	96.00	-10	1,247	-0.80%
2022/03/17	0	0.00	4	92.20	93.80	-4	1,242	-0.32%
2022/03/16	0	0.00	1	90.50	91.30	-1	1,236	-0.08%
2022/03/15	6	90.63	0	0.00	90.20	6	1,261	0.48%
2022/03/14	3	92.27	0	0.00	92.30	3	1,249	0.24%
2022/03/08	1	93.70	9	93.28	94.10	-8	1,259	-0.63%
2022/03/07	0	0.00	2	92.10	91.50	-2	1,247	-0.16%
2022/03/04	2	90.10	0	0.00	90.00	2	1,227	0.16%
2022/03/03	1	91.20	2	91.50	91.00	-1	1,229	-0.08%
2022/02/25	2	88.80	0	0.00	90.00	2	1,244	0.16%
2022/02/24	8	90.15	0	0.00	89.60	8	1,226	0.65%
2022/02/22	2	91.60	0	0.00	91.80	2	1,244	0.16%
2022/02/18	2	92.40	0	0.00	92.90	2	1,270	0.16%
2022/02/17	0	0.00	2	94.20	93.40	-2	1,283	-0.16%
2022/02/15	2	92.60	0	0.00	92.60	2	1,302	0.15%
2022/02/14	7	93.10	0	0.00	93.10	7	1,314	0.53%
2022/02/11	5	95.20	0	0.00	95.10	5	1,314	0.38%
2022/02/10	0	0.00	2	98.70	98.50	-2	1,315	-0.15%
2022/02/07	1	97.60	3	96.97	97.10	-2	1,394	-0.14%
2022/01/26	1	95.20	0	0.00	95.10	1	1,414	0.07%
2022/01/25	1	95.80	0	0.00	95.80	1	1,435	0.07%
2022/01/24	4	96.50	0	0.00	96.60	4	1,433	0.28%
2022/01/21	5	98.72	0	0.00	98.00	5	1,439	0.35%
2022/01/20	0	0.00	2	100.50	100.00	-2	1,460	-0.14%
2022/01/19	2	99.30	0	0.00	99.40	2	1,460	0.14%
2022/01/18	1	100.50	1	101.00	100.50	0	1,461	0.00%
2022/01/17	0	0.00	6	99.38	100.50	-6	1,459	-0.41%
2022/01/14	4	98.08	0	0.00	98.30	4	1,460	0.27%
2022/01/12	5	100.00	0	0.00	100.00	5	1,436	0.35%
2022/01/11	1	101.00	0	0.00	101.00	1	1,439	0.07%
2022/01/06	2	105.00	0	0.00	105.00	2	1,416	0.14%
2022/01/05	1	103.00	0	0.00	103.00	1	1,361	0.07%
2021/12/27	0	0.00	1	102.50	102.50	-1	1,330	-0.08%
2021/12/23	1	102.50	0	0.00	102.50	1	1,322	0.08%
2021/12/22	1	104.00	0	0.00	102.50	1	1,334	0.07%
2021/12/21	1	105.00	0	0.00	105.00	1	1,320	0.08%
2021/12/02	0	0.00	1	104.50	104.50	-1	1,218	-0.08%
2021/12/01	0	0.00	7	103.00	104.50	-7	1,199	-0.58%
2021/11/30	0	0.00	1	101.00	99.60	-1	1,173	-0.09%
2021/11/29	1	98.00	10.1	98.55	98.70	-9.1	1,177	-0.77%
2021/11/23	0	0.00	2	101.00	101.50	-2	1,166	-0.17%
2021/11/19	0	0.00	1	107.00	103.50	-1	1,161	-0.09%
2021/11/17	1	102.00	1	103.00	102.00	0	1,121	0.00%
2021/11/16	0	0.00	1	102.50	102.00	-1	1,123	-0.09%
2021/11/15	1	102.00	0	0.00	102.50	1	1,133	0.09%
2021/11/12	7	101.00	1	101.00	101.00	6	1,142	0.53%
2021/11/09	2	99.95	0	0.00	100.00	2	1,220	0.16%
2021/11/08	0	0.00	1	101.00	101.50	-1	1,306	-0.08%
2021/11/05	2	96.20	7	96.77	97.70	-5	1,292	-0.39%
2021/11/04	1	98.30	0	0.00	98.50	1	1,300	0.08%
2021/11/03	4	99.30	0	0.00	98.20	4	1,304	0.31%
2021/11/02	2	98.45	0	0.00	98.00	2	1,292	0.15%
2021/11/01	1	98.20	0	0.00	97.80	1	1,283	0.08%
2021/10/28	1	97.90	3	98.00	98.60	-2	1,288	-0.16%
2021/10/27	0	0.00	2	95.40	96.40	-2	1,304	-0.15%
2021/10/26	0	0.00	1	95.30	95.30	-1	1,329	-0.08%
2021/10/19	0	0.00	1	95.00	94.00	-1	1,472	-0.07%
2021/10/12	1	92.80	0	0.00	92.40	1	1,647	0.06%
2021/10/01	0	93.30	0	0.00	92.30	0	2,071	0.00%
2021/09/30	2	94.95	0	0.00	95.30	2	2,105	0.09%
2021/09/16	0	100.50	1	100.50	100.50	-1	3,004	-0.03%
2021/09/15	1	99.30	0	0.00	99.30	1	3,067	0.03%
2021/09/14	2	100.25	0	0.00	100.50	2	3,104	0.06%
2021/09/09	1	101.50	0	0.00	101.50	1	3,259	0.03%
2021/09/08	0	0.00	3	101.00	100.50	-3	3,294	-0.09%
2021/09/07	0	0.00	1	104.50	103.50	-1	3,305	-0.03%
2021/09/06	1	106.50	0	0.00	106.00	1	3,315	0.03%
2021/09/03	0	0.00	2	109.50	108.50	-2	3,328	-0.06%
2021/08/27	2	107.75	0	0.00	108.00	2	3,533	0.06%
2021/08/26	0	0.00	2	107.25	107.50	-2	3,560	-0.06%
2021/08/25	0	0.00	1	109.00	109.00	-1	3,711	-0.03%
2021/08/17	5	107.50	5	104.10	104.00	0	3,907	0.00%
2021/08/16	3	107.50	1	110.00	107.50	2	3,914	0.05%
2021/08/13	0	0.00	4	112.00	112.00	-4	3,897	-0.10%
2021/08/12	5	113.00	2	113.50	114.00	3	3,876	0.08%
2021/08/11	0	0.00	1	108.00	106.50	-1	3,793	-0.03%
2021/08/10	2	110.00	1	108.00	110.00	1	3,807	0.03%
2021/08/02	1	114.50	0	0.00	113.50	1	4,094	0.02%
2021/07/28	1	118.00	0	0.00	118.00	1	4,088	0.02%
2021/07/27	5	120.60	1	123.00	120.00	4	4,106	0.10%
2021/07/26	0	0.00	2	122.75	124.00	-2	4,110	-0.05%
2021/07/23	1	122.00	0	0.00	121.50	1	4,110	0.02%
2021/07/22	0	0.00	1	123.00	123.00	-1	4,128	-0.02%
2021/07/20	1	120.00	0	0.00	118.50	1	4,137	0.02%
2021/07/19	0	0.00	1	122.50	122.00	-1	4,137	-0.02%
2021/07/16	4	122.50	5	122.50	123.50	-1	4,234	-0.02%
2021/07/15	8.2	125.00	4	123.88	123.00	4.2	4,344	0.10%
2021/07/14	7	128.18	5.2	126.72	128.00	1.9	4,392	0.04%
2021/07/08	1	125.00	2	123.50	123.00	-1	4,414	-0.02%
2021/07/07	2	121.00	0	0.00	121.50	2	4,409	0.05%
2021/07/06	1	123.00	1	124.50	122.00	0	4,404	0.00%
2021/07/01	5	126.50	5	123.50	121.50	0	4,310	0.00%
2021/06/30	8	123.13	6	126.08	123.50	2	4,217	0.05%
2021/06/29	1	120.50	0.2	123.00	123.50	0.9	3,980	0.02%
2021/06/28	0	0.00	2	111.76	112.50	-2	3,692	-0.05%
2021/06/24	1	112.50	0	0.00	111.00	1	3,697	0.03%
2021/06/23	8	109.00	9	110.50	110.00	-1	3,667	-0.03%
2021/06/22	9	107.28	10	108.45	108.50	-1	3,669	-0.03%
2021/06/21	1	106.00	2	105.25	105.50	-1	3,627	-0.03%
2021/06/17	1	106.00	2	107.00	106.50	-1	3,636	-0.03%
2021/06/16	0	0.00	1	105.50	104.50	-1	3,624	-0.03%
2021/06/15	1	104.50	1	105.50	104.00	0	3,650	0.00%
2021/06/11	0	0.00	2	106.00	105.50	-2	3,689	-0.05%
2021/06/10	3	104.33	0	0.00	105.00	3	3,790	0.08%
2021/06/09	2	103.50	0	0.00	103.50	2	3,819	0.05%
2021/06/08	2	106.00	0	0.00	104.00	2	3,912	0.05%
2021/06/07	2	104.50	7	104.79	108.00	-5	3,962	-0.13%
2021/06/04	0	0.00	1	105.00	102.50	-1	4,095	-0.02%
2021/06/03	3	103.17	0	0.00	103.00	3	4,345	0.07%
2021/06/02	3	105.50	2	103.50	104.00	1	4,383	0.02%
2021/06/01	2	104.50	6	105.17	108.00	-4	4,304	-0.09%
2021/05/31	5	99.34	2	99.00	98.40	3	4,251	0.07%
2021/05/25	0	0.00	1	99.50	99.10	-1	4,220	-0.02%
2021/05/20	3	94.63	0	0.00	92.20	3	4,221	0.07%
2021/05/18	0	0.00	4	96.00	96.00	-4	4,219	-0.09%
2021/05/14	0.1	94.10	0	0.00	93.50	0.1	4,194	0.00%
2021/05/13	5	93.50	0	0.00	93.50	5	4,154	0.12%
2021/05/12	4	93.75	2	95.65	92.30	2	4,101	0.05%
2021/05/06	1	114.50	1	115.00	113.50	0	3,925	0.00%
2021/05/05	0	0.00	2	118.25	116.50	-2	3,944	-0.05%
2021/05/04	2	115.50	0	0.00	116.00	2	3,955	0.05%
2021/05/03	0	0.00	1	122.00	121.00	-1	3,921	-0.03%
2021/04/28	1	125.50	1	127.00	127.00	0	3,919	0.00%
2021/04/27	0	0.00	1	127.00	127.50	-1	3,929	-0.03%
2021/04/26	0	0.00	117	123.00	122.50	-117	3,878	-3.02%	大賣/鉅額交易
2021/04/23	1	123.00	84	124.01	123.00	-83	3,862	-2.15%
2021/04/22	7	127.21	552	123.91	123.00	-545	3,950	-13.79%	大賣/鉅額交易
2021/04/21	6	128.58	3	128.50	128.00	3	4,004	0.07%
2021/04/20	6	135.42	1	136.00	136.00	5	3,898	0.13%
2021/04/19	2	132.50	8	131.50	134.00	-6	3,783	-0.16%
2021/04/16	0	0.00	1	125.50	125.00	-1	3,581	-0.03%
2021/04/13	2	122.00	0	0.00	121.00	2	3,775	0.05%
2021/04/01	0	0.00	4	123.50	123.50	-4	3,887	-0.10%
2021/03/31	2	125.00	7	126.50	125.50	-5	3,869	-0.13%
2021/03/30	1	127.50	201	128.25	128.00	-200	3,847	-5.20%	大賣/鉅額交易
2021/03/26	0	0.00	56	126.50	126.50	-56	3,788	-1.48%
2021/03/25	2	128.25	1	129.50	127.50	1	3,772	0.03%
2021/03/23	2	128.00	0	0.00	126.50	2	3,721	0.05%
2021/03/22	0	0.00	2	127.25	126.50	-2	3,646	-0.05%
2021/03/19	2	125.00	0	0.00	126.00	2	3,650	0.05%
2021/03/17	1	124.50	0	0.00	124.00	1	3,625	0.03%
2021/03/11	504	126.28	11	126.86	128.00	493	3,526	13.98%	大買/鉅額交易
2021/03/10	5	122.80	4	124.25	127.00	1	3,451	0.03%
2021/03/09	501	119.54	7	121.00	123.00	494	3,259	15.16%	大買/鉅額交易
2021/03/08	4	113.75	6	114.50	114.50	-2	3,061	-0.07%
2021/03/05	0	0.00	9	115.89	116.50	-9	3,109	-0.29%
2021/03/04	2	112.50	6	115.50	112.50	-4	3,068	-0.13%
2021/03/02	1	112.50	1	113.50	111.50	0	3,106	0.00%
2021/02/26	0	0.00	1	112.00	111.50	-1	3,101	-0.03%
2021/02/24	1	111.50	0	0.00	110.00	1	3,104	0.03%
2021/02/17	11.1	108.87	0	0.00	108.50	11.1	3,109	0.36%
2021/02/01	4	111.25	0	0.00	111.00	4	3,285	0.12%
2021/01/29	1	114.50	0	0.00	112.50	1	3,301	0.03%
2021/01/28	4	116.00	0	0.00	115.50	4	3,295	0.12%
2021/01/27	0	0.00	5	119.00	118.50	-5	3,314	-0.15%
2021/01/26	2	115.50	1	118.50	115.50	1	3,302	0.03%
2021/01/25	0	0.00	3	117.00	116.50	-3	3,325	-0.09%
2021/01/22	1	113.00	3	115.33	115.50	-2	3,345	-0.06%
2021/01/21	1	113.00	0	0.00	112.00	1	3,336	0.03%
2021/01/20	6	114.33	0	0.00	112.50	6	3,354	0.18%
2021/01/18	5	117.80	2	119.00	119.00	3	3,310	0.09%
2021/01/15	7	120.14	0	0.00	118.50	7	3,295	0.21%
2021/01/14	1	121.00	1	122.00	124.50	0	3,177	0.00%
2021/01/13	1	119.00	2	119.50	119.50	-1	3,025	-0.03%
2021/01/12	1	118.00	6	119.58	117.50	-5	3,018	-0.17%
2021/01/08	0	0.00	1	117.50	117.50	-1	2,992	-0.03%
2021/01/07	3	121.00	5	119.50	119.00	-2	2,966	-0.07%
2021/01/06	8	122.19	6	122.33	119.50	2	2,952	0.07%
2021/01/05	0	0.00	6	120.17	121.50	-6	2,760	-0.22%
2021/01/04	5	117.00	1	116.50	117.50	4	2,677	0.15%
2020/12/31	2	114.50	2	115.00	114.50	0	2,643	0.00%
2020/12/28	0	0.00	2	114.50	114.50	-2	2,635	-0.08%
2020/12/25	2	113.50	0	0.00	114.00	2	2,621	0.08%
2020/12/24	0	0.00	1	114.00	113.00	-1	2,621	-0.04%
2020/12/22	1	113.00	0	0.00	111.00	1	2,664	0.04%
2020/12/21	0	0.00	2	111.00	111.50	-2	2,716	-0.07%
2020/12/15	0	0.00	1	108.50	109.00	-1	2,757	-0.04%
2020/12/11	1	114.50	0	0.00	112.50	1	2,815	0.04%
2020/12/10	1	114.00	0	0.00	114.00	1	2,877	0.03%
2020/12/08	4	118.00	1	117.00	117.50	3	2,883	0.10%
2020/12/07	6	117.50	1	118.50	118.50	5	2,859	0.17%
2020/12/04	1	115.50	0	0.00	115.50	1	2,824	0.04%
2020/12/02	0	0.00	1	119.00	118.50	-1	2,858	-0.03%
2020/11/30	1	113.50	0	0.00	113.50	1	2,918	0.03%
2020/11/27	1	115.50	0	0.00	116.00	1	3,064	0.03%
2020/11/26	0	0.00	1	114.00	115.00	-1	3,599	-0.03%
2020/11/25	1	110.50	0	0.00	110.50	1	3,624	0.03%
2020/11/23	1	111.00	0	0.00	111.00	1	3,819	0.03%
2020/11/20	12	110.08	0	0.00	110.00	12	3,816	0.31%
2020/11/19	0	110.00	0	0.00	109.50	0	3,830	0.00%
2020/11/18	0	0.00	2	109.50	110.00	-2	3,880	-0.05%
2020/11/17	1	111.00	1	110.50	110.00	0	3,976	0.00%
2020/11/16	2	109.50	0	0.00	109.50	2	4,141	0.05%
2020/11/13	3	108.00	0	0.00	108.00	3	4,365	0.07%
2020/11/12	0	0.00	2	112.00	109.50	-2	4,444	-0.05%
2020/11/09	2.1	111.50	0	0.00	111.00	2.1	4,731	0.04%
2020/11/04	3	115.50	3	116.33	117.00	0	4,942	0.00%
2020/11/03	3	114.67	4	115.00	115.00	-1	5,394	-0.02%
2020/11/02	7	110.64	4	111.00	110.50	3	5,623	0.05%
2020/10/30	4	114.13	3	113.83	113.50	1	5,708	0.02%
2020/10/26	1.1	121.45	0	0.00	120.00	1.1	6,258	0.02%
2020/10/23	1	122.00	1	122.50	122.00	0	6,388	0.00%
2020/10/22	1	122.00	1	122.50	122.00	0	6,686	0.00%
2020/10/16	1	121.50	1	120.50	121.00	0	8,560	0.00%
2020/10/13	1	121.00	1	122.00	122.00	0	9,417	0.00%
2020/10/05	1	124.50	1	125.00	125.50	0	10,237	0.00%
2020/09/25	15	121.00	1	122.50	122.00	14	10,639	0.13%
2020/09/24	1	124.50	16	123.44	122.50	-15	10,775	-0.14%
2020/09/21	1	130.50	0	0.00	130.50	1	10,890	0.01%
2020/09/18	16	134.13	0	0.00	133.50	16	10,911	0.15%
2020/09/17	2	134.75	2	138.00	134.00	0	10,952	0.00%
2020/09/16	1	134.50	6	135.42	134.50	-5	10,910	-0.05%
2020/09/15	3	133.67	7	134.71	134.00	-4	10,929	-0.04%
2020/09/14	2	126.25	3	126.50	131.50	-1	10,917	-0.01%
2020/09/10	3	131.00	2	130.75	130.50	1	11,090	0.01%
2020/09/08	4	130.88	4	131.38	130.00	0	11,225	0.00%
2020/09/07	5	133.80	0	0.00	131.50	5	11,287	0.04%
2020/09/04	0	0.00	7	134.64	135.00	-7	11,405	-0.06%
2020/09/03	1	134.50	1	135.00	131.50	0	11,350	0.00%
2020/09/02	17	134.15	7	135.00	134.00	10	11,328	0.09%
2020/09/01	1	136.50	23	137.39	137.50	-22	11,275	-0.20%
2020/08/31	1.1	130.05	1	129.50	130.00	0.1	10,796	0.00%
2020/08/28	2	129.50	5	128.00	131.50	-3	10,889	-0.03%
2020/08/24	0	0.00	5	121.50	122.50	-5	11,772	-0.04%
2020/08/21	0	0.00	10	120.00	121.50	-10	11,874	-0.08%
2020/08/20	0	0.00	5	116.50	116.00	-5	11,894	-0.04%
2020/08/19	1	130.00	5	127.20	122.50	-4	11,893	-0.03%
2020/08/17	10	134.50	26	136.81	134.50	-16	12,393	-0.13%
2020/08/14	16	134.72	13	136.69	135.00	3	12,593	0.02%
2020/08/13	11	133.50	23	136.33	133.50	-12	12,455	-0.10%
2020/08/12	14	131.32	0	0.00	132.50	14	12,325	0.11%
2020/08/11	2	133.00	6	132.08	131.50	-4	12,285	-0.03%
2020/08/10	1	131.50	6	131.33	132.00	-5	12,368	-0.04%
2020/08/07	9	134.06	6	138.17	129.50	3	12,267	0.02%
2020/08/06	5	131.20	3	132.67	133.50	2	11,784	0.02%
2020/08/05	1	135.00	1	136.00	136.00	0	11,551	0.00%
2020/08/04	1	132.00	1	135.50	135.50	0	11,474	0.00%
2020/08/03	5	136.20	0	0.00	133.50	5	11,398	0.04%
2020/07/31	11	136.64	3	137.33	137.50	8	11,367	0.07%
2020/07/30	6	130.33	0	0.00	132.00	6	11,039	0.05%
2020/07/29	3	131.67	0	0.00	131.00	3	10,973	0.03%
2020/07/28	13	137.27	4	134.13	128.50	9	10,858	0.08%
2020/07/27	26	135.35	0	0.00	134.50	26	10,603	0.25%
2020/07/24	4	138.13	6	140.08	134.00	-2	10,429	-0.02%
2020/07/23	7	139.07	17	138.26	139.50	-10	10,057	-0.10%
2020/07/22	28	135.93	19	135.63	136.50	9	9,822	0.09%
2020/07/21	17	125.56	14	125.96	130.00	3	8,920	0.03%
2020/07/20	1	119.50	16	117.66	118.50	-15	8,419	-0.18%
2020/07/17	11	119.86	15	119.53	118.00	-4	8,331	-0.05%
2020/07/16	11	119.59	14	120.75	122.00	-3	8,114	-0.04%
2020/07/15	3	116.33	5	116.70	115.50	-2	7,685	-0.03%
2020/07/14	5	114.50	0	0.00	112.50	5	7,591	0.07%
2020/07/13	1	117.50	5	118.00	117.50	-4	7,548	-0.05%
2020/07/10	3	112.50	1	114.00	111.50	2	7,434	0.03%
2020/07/08	2	116.25	0	0.00	116.50	2	7,346	0.03%
2020/07/07	2	117.25	4	119.63	115.00	-2	7,287	-0.03%
2020/07/06	7	121.14	12	120.92	119.50	-5	7,182	-0.07%
2020/07/03	9	119.78	4	121.25	120.00	5	7,072	0.07%
2020/07/01	7	113.57	13	114.69	116.00	-6	6,917	-0.09%
2020/06/29	5	110.00	0	0.00	110.00	5	6,779	0.07%
2020/06/24	0	0.00	10	111.25	112.00	-10	6,751	-0.15%
2020/06/23	1	111.00	0	0.00	109.50	1	6,751	0.01%
2020/06/22	1	109.00	1	109.00	110.50	0	6,764	0.00%
2020/06/19	10	112.00	0	0.00	111.00	10	6,750	0.15%
2020/06/18	1	114.00	11	112.45	114.00	-10	6,698	-0.15%
2020/06/17	8	109.44	0	0.00	108.50	8	6,578	0.12%
2020/06/16	4	110.13	5	112.20	111.00	-1	6,491	-0.02%
2020/06/15	2	112.00	3	111.50	111.50	-1	6,449	-0.02%
2020/06/12	9	111.39	14	111.29	112.00	-5	6,411	-0.08%
2020/06/11	13	115.88	18	113.64	113.00	-5	6,364	-0.08%
2020/06/09	0	0.00	9	120.83	121.50	-9	6,260	-0.14%
2020/06/08	12	124.50	9	122.56	121.00	3	6,264	0.05%
2020/06/05	3	122.83	5	122.50	121.50	-2	6,155	-0.03%
2020/06/04	6	121.08	5	120.50	120.50	1	6,077	0.02%
2020/06/03	1	124.50	2	122.75	124.50	-1	5,954	-0.02%
2020/06/02	16	119.56	29	119.86	123.00	-13	5,747	-0.23%
2020/06/01	11	117.68	14	118.43	116.00	-3	5,326	-0.06%
2020/05/29	3	113.17	20	112.00	113.50	-17	5,002	-0.34%
2020/05/28	119	112.53	108	109.01	109.00	11	4,810	0.23%	大買/大賣/
2020/05/27	6	114.00	1	115.00	112.00	5	4,665	0.11%
2020/05/26	42	115.77	25	114.52	114.00	17	4,554	0.37%
2020/05/25	32	111.06	44	113.78	116.50	-12	4,357	-0.28%
2020/05/22	34	108.34	38	110.11	107.50	-4	3,983	-0.10%
2020/05/21	0	0.00	8	103.19	104.50	-8	3,506	-0.23%
2020/05/19	10	94.60	0	0.00	94.90	10	3,248	0.31%
2020/05/15	3	97.53	0	0.00	97.80	3	3,285	0.09%
2020/05/14	0	0.00	2	101.50	102.00	-2	3,105	-0.06%
2020/05/13	1	97.80	3	98.23	99.00	-2	3,034	-0.07%
2020/05/11	2	100.00	5	98.70	99.00	-3	3,002	-0.10%
2020/05/08	0	0.00	2	97.20	97.30	-2	2,944	-0.07%
2020/05/07	3	92.77	1	95.20	95.80	2	2,923	0.07%
2020/05/04	5	95.60	3	95.60	95.80	2	2,839	0.07%
2020/04/30	2	96.10	1	95.50	95.60	1	2,816	0.04%
2020/04/29	0	0.00	1	94.50	95.20	-1	2,813	-0.04%
2020/04/28	1	92.30	1	92.10	91.90	0	2,749	0.00%
2020/04/27	2	93.20	1	92.50	92.90	1	2,796	0.04%
2020/04/24	0	0.00	5	89.94	90.30	-5	2,685	-0.19%
2020/04/21	2	86.00	2	87.40	85.80	0	2,634	0.00%
2020/04/20	1	88.30	1	87.40	89.20	0	2,606	0.00%
2020/04/17	9	89.11	1	87.30	87.40	8	2,588	0.31%
2020/04/16	0	0.00	1	86.70	87.30	-1	2,506	-0.04%
2020/04/15	1	85.90	1	86.50	85.50	0	2,469	0.00%
2020/04/09	0	0.00	2	83.60	83.10	-2	2,533	-0.08%
2020/04/08	1	84.50	0	0.00	85.20	1	2,553	0.04%
2020/04/07	0	0.00	1	83.80	84.20	-1	2,538	-0.04%
2020/04/06	1	80.10	1	80.20	80.00	0	2,505	0.00%
2020/03/30	3	76.70	1	76.20	78.50	2	2,623	0.08%
2020/03/27	4	79.58	0	0.00	78.30	4	2,614	0.15%
2020/03/26	1	77.00	16	77.85	78.30	-15	2,580	-0.58%
2020/03/24	0	0.00	3	73.20	73.30	-3	2,532	-0.12%
2020/03/23	0	0.00	4	69.90	68.60	-4	2,516	-0.16%
2020/03/20	5	68.98	1	69.30	69.70	4	2,545	0.16%
2020/03/19	2	68.00	0	0.00	63.40	2	2,557	0.08%
2020/03/18	3	71.10	1	73.00	70.40	2	2,483	0.08%
2020/03/17	1	73.20	0	0.00	72.60	1	2,468	0.04%
2020/03/16	4	76.33	1	77.30	73.80	3	2,427	0.12%
2020/03/13	10	73.02	10	72.30	73.60	0	2,353	0.00%
2020/03/11	1	89.50	0	0.00	88.60	1	2,257	0.04%
2020/03/09	0	0.00	6	91.03	89.10	-6	2,476	-0.24%
2020/03/03	5	99.70	0	0.00	99.10	5	2,584	0.19%
2020/02/21	1	103.50	0	0.00	103.50	1	2,588	0.04%
2020/02/20	5	103.70	5	103.00	103.00	0	2,607	0.00%
2020/02/19	6	104.00	1	106.00	103.50	5	2,687	0.19%
2020/02/17	0	0.00	4	102.00	101.50	-4	2,705	-0.15%
2020/02/13	0	0.00	1	101.00	100.50	-1	2,869	-0.03%
2020/02/12	1	101.00	1	100.00	101.50	0	2,945	0.00%
2020/02/07	5	99.00	0	0.00	97.50	5	3,404	0.15%
2020/01/31	0	0.00	1	101.50	101.00	-1	3,780	-0.03%
2020/01/30	1	99.50	8	99.50	101.00	-7	3,927	-0.18%
2020/01/17	0	0.00	1	112.50	110.50	-1	3,942	-0.03%
2020/01/14	1	110.00	1	110.00	110.00	0	4,072	0.00%
2020/01/13	1	109.00	0	0.00	108.50	1	4,115	0.02%
2020/01/07	0	0.00	2	107.50	107.00	-2	4,565	-0.04%
2020/01/06	1	110.00	1	109.50	109.00	0	4,585	0.00%
2020/01/03	4	113.00	10	113.65	112.50	-6	4,574	-0.13%
2020/01/02	1	114.50	7	114.50	114.00	-6	4,556	-0.13%
2019/12/31	1	112.00	0	0.00	113.00	1	4,549	0.02%
2019/12/30	2	112.75	0	0.00	112.00	2	4,654	0.04%
2019/12/27	22	113.41	3	113.50	113.50	19	4,644	0.41%
2019/12/26	3	113.50	4	113.75	113.00	-1	4,617	-0.02%
2019/12/25	3	110.50	3	111.50	111.00	0	4,522	0.00%
2019/12/20	1	111.50	1	111.50	111.50	0	4,551	0.00%
2019/12/17	0	0.00	7	111.21	110.00	-7	4,641	-0.15%
2019/12/11	0	0.00	1	108.00	108.50	-1	4,576	-0.02%
2019/12/06	0	0.00	5	109.00	107.50	-5	4,598	-0.11%
2019/12/05	1	108.00	15	108.30	108.00	-14	4,577	-0.31%
2019/12/04	31	107.84	17	107.62	105.50	14	4,551	0.31%
2019/12/03	2	106.75	0	0.00	106.50	2	4,388	0.05%
2019/12/02	10	108.50	1	107.50	108.50	9	4,339	0.21%
2019/11/27	2	103.00	0	0.00	103.50	2	4,355	0.05%
2019/11/26	0	0.00	1	102.50	103.00	-1	4,669	-0.02%
2019/11/25	1	102.50	0	0.00	103.00	1	4,724	0.02%
2019/11/18	4	103.38	3	101.50	101.00	1	4,930	0.02%
2019/11/14	5	100.00	2	99.70	99.30	3	4,983	0.06%
2019/11/13	1	101.50	0	0.00	100.50	1	5,019	0.02%
2019/11/12	2	101.70	2	102.50	103.50	0	5,072	0.00%
2019/11/11	0	0.00	6	102.50	101.00	-6	5,122	-0.12%
2019/11/07	9	108.50	5	107.40	106.50	4	5,292	0.08%
2019/11/06	10	116.85	1	118.00	114.50	9	5,073	0.18%
2019/11/05	1	118.50	1	118.50	118.50	0	5,066	0.00%
2019/11/04	4	119.63	2	120.00	119.00	2	5,250	0.04%
2019/11/01	7	117.50	8	117.13	117.50	-1	5,159	-0.02%
2019/10/29	2	114.75	2	116.25	114.50	0	5,524	0.00%
2019/10/25	2	115.00	0	0.00	113.50	2	5,410	0.04%
2019/10/22	0	0.00	1	115.00	114.00	-1	5,482	-0.02%
2019/10/21	0	0.00	2	112.75	114.00	-2	5,434	-0.04%
2019/10/17	1	113.00	1	113.50	114.00	0	5,422	0.00%
2019/10/16	0	0.00	1	112.50	112.50	-1	5,468	-0.02%
2019/10/15	5	112.00	3	114.50	115.50	2	5,395	0.04%
2019/10/14	1	110.00	0	0.00	109.50	1	5,187	0.02%
2019/10/08	0	0.00	2	107.00	106.50	-2	5,135	-0.04%
2019/10/07	1	109.00	0	0.00	108.50	1	5,158	0.02%
2019/10/04	2	111.00	2	111.50	110.50	0	5,126	0.00%
2019/09/27	1	105.00	1	108.00	104.50	0	5,162	0.00%
2019/09/26	6	108.33	0	0.00	108.00	6	5,268	0.11%
2019/09/20	1	110.50	0	0.00	110.00	1	5,569	0.02%
2019/09/19	2	108.25	1	108.00	107.50	1	5,471	0.02%
2019/09/12	0	0.00	1	108.00	107.50	-1	5,548	-0.02%
2019/09/09	0	0.00	5	106.50	106.50	-5	5,605	-0.09%
2019/09/06	1	107.00	0	0.00	106.00	1	5,599	0.02%
2019/09/05	5	105.50	50	105.80	105.50	-45	5,584	-0.81%
2019/09/04	20	105.00	0	0.00	105.00	20	5,594	0.36%
2019/09/03	2	105.00	1	104.50	104.50	1	5,692	0.02%
2019/09/02	30	104.67	4	104.25	105.50	26	5,694	0.46%
2019/08/30	0	0.00	2	103.50	103.00	-2	5,693	-0.04%
2019/08/29	11	106.05	8	104.50	102.00	3	5,648	0.05%
2019/08/28	1	112.00	5	111.00	111.00	-4	5,357	-0.07%
2019/08/26	1	111.50	1	113.00	111.50	0	5,369	0.00%
2019/08/22	0	0.00	1	116.00	115.00	-1	5,504	-0.02%
2019/08/21	0	0.00	1	116.50	117.00	-1	5,455	-0.02%
2019/08/20	2	117.50	1	114.50	115.00	1	5,406	0.02%
2019/08/19	1	116.50	2	117.50	117.50	-1	5,331	-0.02%
2019/08/16	0	0.00	4	116.00	115.50	-4	5,295	-0.08%
2019/08/15	3	115.17	3	114.17	116.50	0	5,240	0.00%
2019/08/14	4	116.75	3	115.83	115.50	1	5,166	0.02%
2019/08/13	0	0.00	2	114.00	113.00	-2	5,005	-0.04%
2019/08/12	0	0.00	2	113.00	112.50	-2	4,893	-0.04%
2019/08/07	2	108.25	0	0.00	105.50	2	4,739	0.04%
2019/08/06	1	108.00	10	106.50	108.00	-9	4,698	-0.19%
2019/08/05	0	0.00	4	109.75	110.50	-4	4,505	-0.09%
2019/08/02	1	110.00	1	108.00	107.00	0	4,501	0.00%
2019/08/01	5	115.40	0	0.00	114.00	5	4,473	0.11%
2019/07/31	11	115.68	6	113.25	116.00	5	4,434	0.11%
2019/07/30	3	109.50	3	109.00	108.50	0	4,454	0.00%
2019/07/29	10	112.55	0	0.00	112.00	10	4,464	0.22%
2019/07/26	6	113.00	4	113.00	112.50	2	4,483	0.04%
2019/07/25	1	111.00	0	0.00	111.00	1	4,420	0.02%
2019/07/24	1	110.00	0	0.00	110.50	1	4,417	0.02%
2019/07/22	0	0.00	1	106.00	105.50	-1	4,471	-0.02%
2019/07/19	2	108.25	1	107.50	107.50	1	4,466	0.02%
2019/07/18	0	0.00	1	112.00	108.50	-1	4,515	-0.02%
2019/07/17	2	111.75	0	0.00	112.00	2	4,528	0.04%
2019/07/16	2	110.75	3	112.17	111.00	-1	4,675	-0.02%
2019/07/11	1	110.50	2	109.50	109.50	-1	5,055	-0.02%
2019/07/10	1	106.50	2	106.50	107.00	-1	5,249	-0.02%
2019/07/09	2	106.00	4	107.38	105.50	-2	5,295	-0.04%
2019/07/08	3	110.50	0	0.00	108.00	3	5,316	0.06%
2019/07/04	5	110.30	13	111.65	110.00	-8	5,454	-0.15%
2019/07/03	4	110.75	0	0.00	108.50	4	5,585	0.07%
2019/07/02	3	109.67	6	109.25	110.50	-3	5,647	-0.05%
2019/06/26	1	102.50	0	0.00	102.50	1	5,583	0.02%
2019/06/25	0	0.00	1	105.50	102.50	-1	5,622	-0.02%
2019/06/24	0	0.00	1	106.00	104.50	-1	5,653	-0.02%
2019/06/21	0	0.00	2	103.75	103.00	-2	5,637	-0.04%
2019/06/20	1	103.00	0	0.00	104.00	1	5,660	0.02%
2019/06/18	1	104.50	0	0.00	102.50	1	5,717	0.02%
2019/06/17	0	0.00	1	103.50	103.00	-1	5,767	-0.02%
2019/06/12	1	103.00	1	103.00	102.50	0	6,269	0.00%
2019/06/11	4	103.13	4	103.50	102.50	0	6,327	0.00%
2019/06/04	0	0.00	1	99.80	99.50	-1	7,446	-0.01%
2019/06/03	5	98.70	0	0.00	99.00	5	7,636	0.07%
2019/05/31	2	99.95	0	0.00	100.00	2	7,727	0.03%
2019/05/30	2	99.05	32	98.50	100.50	-30	7,846	-0.38%
2019/05/29	28	95.00	3	96.10	96.60	25	7,667	0.33%
2019/05/28	1	93.20	0	0.00	92.80	1	7,672	0.01%
2019/05/27	0	0.00	35	91.34	92.60	-35	7,758	-0.45%
2019/05/23	7	91.06	1	92.00	90.00	6	7,851	0.08%
2019/05/22	5	95.40	30	96.50	94.20	-25	8,058	-0.31%
2019/05/21	30	95.00	0	0.00	96.00	30	8,096	0.37%
2019/05/17	3	95.33	1	96.00	95.00	2	8,145	0.02%
2019/05/15	1	98.30	1	98.30	97.40	0	8,158	0.00%
2019/05/14	0	0.00	13	93.00	97.30	-13	8,228	-0.16%
2019/05/13	0	0.00	5	97.32	95.70	-5	8,257	-0.06%
2019/05/10	22	99.71	40	101.39	99.00	-18	8,262	-0.22%
2019/05/09	20	101.50	8	107.00	101.00	12	8,387	0.14%
2019/05/08	64	108.18	42	108.19	107.50	22	8,408	0.26%
2019/05/07	42	115.20	22	117.18	112.00	20	8,469	0.24%
2019/05/06	3	117.00	0	0.00	116.50	3	8,308	0.04%
2019/05/03	0	0.00	2	122.50	122.50	-2	8,259	-0.02%
2019/05/02	1	121.00	0	0.00	121.00	1	8,229	0.01%
2019/04/30	1	116.50	1	118.50	119.50	0	8,215	0.00%
2019/04/29	6	120.00	0	0.00	118.00	6	8,196	0.07%
2019/04/26	1	125.00	1	125.00	124.50	0	8,140	0.00%
2019/04/25	1	128.00	2	127.50	128.00	-1	8,155	-0.01%
2019/04/24	1	132.00	2	132.00	128.00	-1	8,152	-0.01%
2019/04/23	3	131.00	2	130.75	131.00	1	8,119	0.01%
2019/04/22	3	131.50	8	131.44	131.50	-5	8,109	-0.06%
2019/04/19	4	125.13	2	124.75	126.00	2	8,035	0.02%
2019/04/18	2	129.75	3	127.67	125.00	-1	7,974	-0.01%
2019/04/17	4	130.38	2	130.25	129.50	2	7,900	0.03%
2019/04/16	21	129.38	27	130.43	131.00	-6	7,798	-0.08%
2019/04/15	1	123.00	1	125.00	123.50	0	7,596	0.00%
2019/04/12	0	0.00	7	122.14	122.00	-7	7,584	-0.09%
2019/04/11	2	122.50	1	125.00	122.00	1	7,591	0.01%
2019/04/10	1	121.00	21	120.24	122.00	-20	7,474	-0.27%
2019/04/09	4	125.00	10	124.30	121.50	-6	7,403	-0.08%
2019/04/08	21	122.24	6	123.00	124.50	15	7,185	0.21%
2019/04/02	5	117.70	0	0.00	117.50	5	6,933	0.07%
2019/04/01	2	117.50	1	119.00	118.50	1	6,851	0.01%
2019/03/29	5	115.50	7	115.79	115.00	-2	6,751	-0.03%
2019/03/28	2	119.00	0	0.00	115.50	2	6,743	0.03%
2019/03/27	0	0.00	2	119.75	119.50	-2	6,748	-0.03%
2019/03/26	3	118.00	0	0.00	118.00	3	6,753	0.04%
2019/03/25	2	116.75	0	0.00	116.50	2	6,752	0.03%
2019/03/22	3	118.83	0	0.00	119.50	3	6,696	0.04%
2019/03/21	1	121.00	0	0.00	122.00	1	6,628	0.02%
2019/03/20	1	125.50	5	123.30	121.50	-4	6,608	-0.06%
2019/03/19	2	125.25	13	126.38	124.50	-11	6,567	-0.17%
2019/03/18	11	122.77	10	122.00	122.00	1	6,326	0.02%
2019/03/15	14	123.00	5	121.00	119.50	9	6,244	0.14%
2019/03/14	1	121.50	1	120.50	122.00	0	6,145	0.00%
2019/03/13	14	120.93	17	120.09	121.50	-3	6,204	-0.05%
2019/03/12	49	121.37	25	123.82	120.50	24	6,147	0.39%
2019/03/11	18	122.33	14	121.71	123.50	4	6,032	0.07%
2019/03/08	20	118.48	8	119.38	121.00	12	5,917	0.20%
2019/03/07	3	113.83	3	115.17	111.50	0	5,946	0.00%
2019/03/06	2	112.75	0	0.00	115.00	2	5,825	0.03%
2019/03/05	1	114.00	18	112.69	112.00	-17	5,821	-0.29%
2019/03/04	1	108.00	0	0.00	108.50	1	5,722	0.02%
2019/02/27	2	107.50	2	106.50	107.50	0	5,815	0.00%
2019/02/26	4	114.25	4	115.00	110.00	0	5,800	0.00%
2019/02/25	0	0.00	5	115.40	115.00	-5	5,793	-0.09%
2019/02/22	1	113.50	3	113.50	113.50	-2	5,782	-0.03%
2019/02/21	13	115.12	8	115.75	114.00	5	5,915	0.08%
2019/02/20	1	108.00	1	109.50	108.50	0	5,700	0.00%
2019/02/19	2	108.25	1	108.50	108.50	1	5,692	0.02%
2019/02/18	1	106.50	4	106.50	106.50	-3	5,713	-0.05%
2019/02/15	1	107.50	2	104.75	104.00	-1	5,808	-0.02%
2019/02/14	1	107.00	3	106.50	107.50	-2	5,874	-0.03%
2019/02/13	5	107.00	5	106.80	106.00	0	5,926	0.00%
2019/02/12	5	108.90	3	109.83	111.00	2	5,899	0.03%
2019/02/11	5	107.70	6	106.25	106.00	-1	5,898	-0.02%
2019/01/30	5	107.50	1	106.00	104.50	4	5,926	0.07%
2019/01/29	6	105.83	7	103.50	106.50	-1	5,859	-0.02%
2019/01/28	9	103.50	2	103.75	103.50	7	5,776	0.12%
2019/01/25	1	99.10	1	98.40	97.80	0	5,723	0.00%
2019/01/24	0	0.00	2	97.30	97.60	-2	5,816	-0.03%
2019/01/22	0	0.00	1	96.80	95.80	-1	5,909	-0.02%
2019/01/21	1	98.00	0	0.00	97.90	1	5,956	0.02%
2019/01/18	0	0.00	1	95.50	96.10	-1	6,054	-0.02%
2019/01/17	3	95.33	1	96.50	94.40	2	6,189	0.03%
2019/01/15	1	97.00	1	97.40	98.50	0	6,356	0.00%
2019/01/14	6	97.88	4	97.63	96.40	2	6,442	0.03%
2019/01/11	0	0.00	1	97.80	97.00	-1	6,424	-0.02%
2019/01/10	2	95.50	2	95.05	94.80	0	6,384	0.00%
2019/01/09	0	0.00	2	95.15	94.80	-2	6,452	-0.03%
2019/01/08	12	93.05	11	93.62	92.50	1	6,430	0.02%
2019/01/07	1	93.10	1	94.10	94.10	0	6,434	0.00%
2019/01/04	0	0.00	6	83.05	85.60	-6	6,603	-0.09%
2019/01/03	2	87.55	0	0.00	86.20	2	6,593	0.03%
2019/01/02	0	0.00	1	91.00	89.30	-1	6,852	-0.01%
2018/12/28	1	90.00	0	0.00	90.00	1	6,988	0.01%
2018/12/27	0	0.00	4	91.55	90.50	-4	7,115	-0.06%
2018/12/25	1	90.50	0	0.00	90.30	1	7,221	0.01%
2018/12/20	3	92.13	2	91.00	91.20	1	7,569	0.01%
2018/12/19	8	95.81	0	0.00	94.20	8	7,674	0.10%
2018/12/18	0	0.00	1	94.70	96.10	-1	7,724	-0.01%
2018/12/17	0	0.00	2	94.90	94.70	-2	7,845	-0.03%
2018/12/14	0	0.00	1	93.60	94.40	-1	8,213	-0.01%
2018/12/13	7	96.59	6	95.88	95.10	1	8,280	0.01%
2018/12/12	7	96.46	5	97.10	97.10	2	8,388	0.02%
2018/12/11	1	94.10	0	0.00	93.60	1	8,382	0.01%
2018/12/10	0	0.00	1	92.30	92.20	-1	8,455	-0.01%
2018/12/07	0	0.00	1	98.00	97.70	-1	8,502	-0.01%
2018/12/06	7	97.14	9	98.88	96.70	-2	8,533	-0.02%
2018/12/05	2	104.25	2	104.00	104.00	0	8,499	0.00%
2018/12/04	3	107.67	2	109.25	107.00	1	8,601	0.01%
2018/12/03	0	0.00	4	109.13	109.00	-4	8,778	-0.05%
2018/11/30	2	103.75	6	103.92	103.00	-4	8,841	-0.05%
2018/11/29	4	97.35	14	97.86	96.90	-10	8,481	-0.12%
2018/11/28	29	95.55	15	95.53	95.70	14	8,784	0.16%
2018/11/27	11	90.48	22	90.47	91.80	-11	8,883	-0.12%
2018/11/26	10	88.60	0	0.00	88.60	10	9,111	0.11%
2018/11/23	3	90.43	0	0.00	89.70	3	9,063	0.03%
2018/11/22	0	0.00	5	96.42	91.40	-5	9,103	-0.05%
2018/11/20	0	0.00	4	91.60	93.60	-4	9,154	-0.04%
2018/11/19	3	92.97	0	0.00	93.30	3	8,987	0.03%
2018/11/15	2	88.90	1	88.80	91.70	1	8,968	0.01%
2018/11/14	1	90.80	1	91.20	90.20	0	8,919	0.00%
2018/11/13	2	90.90	3	89.87	92.80	-1	8,820	-0.01%
2018/11/12	0	0.00	1	94.50	94.60	-1	8,743	-0.01%
2018/11/08	3	102.17	1	103.00	98.20	2	8,690	0.02%
2018/11/07	8	102.31	2	102.25	103.00	6	8,657	0.07%
2018/11/06	11	104.18	12	103.50	100.00	-1	8,741	-0.01%
2018/11/05	2	100.25	2	100.25	101.00	0	8,596	0.00%
2018/11/02	5	102.30	6	102.67	103.50	-1	8,613	-0.01%
2018/11/01	2	104.50	1	107.00	106.50	1	8,549	0.01%
2018/10/31	1	102.00	2	102.75	102.50	-1	8,581	-0.01%
2018/10/30	3	96.63	2	96.00	96.50	1	8,636	0.01%
2018/10/26	2	93.20	2	96.60	93.60	0	8,720	0.00%
2018/10/25	20	98.45	25	96.99	94.40	-5	8,792	-0.06%
2018/10/24	5	108.70	3	106.33	104.00	2	8,961	0.02%
2018/10/23	2	115.00	0	0.00	112.00	2	8,839	0.02%
2018/10/22	2	114.50	5	115.90	118.00	-3	8,868	-0.03%
2018/10/19	5	108.50	3	109.50	112.00	2	8,768	0.02%
2018/10/18	2	114.00	0	0.00	111.00	2	8,738	0.02%
2018/10/17	3	113.33	1	114.00	111.50	2	8,765	0.02%
2018/10/16	1	111.50	25	113.68	111.50	-24	8,813	-0.27%
2018/10/15	1	108.50	1	110.50	114.00	0	8,805	0.00%
2018/10/12	22	107.75	22	106.30	110.50	0	8,895	0.00%
2018/10/09	3	120.50	5	121.20	116.50	-2	9,021	-0.02%
2018/10/08	5	129.80	1	129.00	129.00	4	8,845	0.05%
2018/10/05	1	127.00	7	127.93	127.00	-6	8,806	-0.07%
2018/10/03	0	0.00	5	133.10	132.00	-5	8,749	-0.06%
2018/10/02	0	0.00	2	137.75	134.00	-2	8,704	-0.02%
2018/10/01	3	134.33	0	0.00	135.50	3	8,647	0.03%
2018/09/28	1	129.50	1	128.50	129.00	0	8,659	0.00%
2018/09/27	1	128.00	0	0.00	126.50	1	8,729	0.01%
2018/09/26	7	131.86	23	131.91	128.00	-16	8,715	-0.18%
2018/09/21	1	127.00	5	127.00	129.00	-4	8,606	-0.05%
2018/09/20	22	125.95	1	123.50	123.50	21	8,533	0.25%
2018/09/19	1	132.50	0	0.00	131.50	1	8,224	0.01%
2018/09/18	1	132.00	1	131.50	131.50	0	8,197	0.00%
2018/09/14	1	141.00	2	142.00	143.00	-1	8,109	-0.01%
2018/09/13	8	136.50	7	137.36	135.50	1	8,062	0.01%
2018/09/12	2	138.75	1	137.50	140.00	1	8,028	0.01%
2018/09/11	21	139.90	20	143.90	142.50	1	8,086	0.01%
2018/09/10	5	143.90	2	143.75	139.00	3	8,060	0.04%
2018/09/07	21	148.55	20	147.25	146.50	1	7,916	0.01%
2018/09/06	20	155.98	22	160.27	151.50	-2	7,744	-0.03%
2018/09/05	13	168.35	3	168.00	168.00	10	7,470	0.13%
2018/09/04	45	162.32	46	163.91	166.50	-1	7,414	-0.01%
2018/09/03	20	175.73	11	179.45	171.50	9	7,120	0.13%
2018/08/31	18	195.58	12	193.29	190.50	6	7,035	0.09%
2018/08/30	1	200.00	0	0.00	201.50	1	7,098	0.01%
2018/08/29	6	201.25	5	200.50	201.50	1	7,421	0.01%
2018/08/28	2	203.75	11	203.09	200.50	-9	7,395	-0.12%
2018/08/27	10	195.00	2	198.00	198.00	8	7,365	0.11%
2018/08/22	2	194.25	20	195.00	193.50	-18	7,470	-0.24%
2018/08/21	7	189.86	0	0.00	191.50	7	7,620	0.09%
2018/08/20	5	188.00	4	189.50	187.00	1	7,684	0.01%
2018/08/16	3	185.17	0	0.00	190.00	3	7,759	0.04%
2018/08/15	11	189.14	11	188.91	190.00	0	7,782	0.00%
2018/08/14	15	194.33	5	193.50	196.00	10	7,778	0.13%
2018/08/13	27	190.94	19	191.37	188.00	8	7,858	0.10%
2018/08/10	3	200.00	5	202.50	200.00	-2	7,807	-0.03%
2018/08/09	5	200.50	13	199.77	203.50	-8	8,169	-0.10%
2018/08/08	12	201.88	10	203.00	201.00	2	8,208	0.02%
2018/08/07	7	202.86	2	204.00	202.50	5	8,391	0.06%
2018/08/06	14	213.75	4	215.00	211.00	10	8,380	0.12%
2018/08/03	3	210.17	3	209.67	209.00	0	8,350	0.00%
2018/08/02	1	208.00	1	206.50	206.00	0	8,545	0.00%
2018/08/01	5	211.50	6	212.08	212.00	-1	8,555	-0.01%
2018/07/31	9	209.11	3	204.67	207.50	6	8,416	0.07%
2018/07/30	3	198.00	15	198.33	199.00	-12	8,201	-0.15%
2018/07/27	9	198.06	5	197.60	200.00	4	8,282	0.05%
2018/07/26	3	197.00	2	197.50	196.00	1	8,287	0.01%
2018/07/25	1	198.00	0	0.00	198.00	1	8,355	0.01%
2018/07/24	2	191.50	1	192.00	196.50	1	8,395	0.01%
2018/07/23	11	195.73	3	196.67	193.50	8	8,447	0.09%
2018/07/20	2	202.00	9	201.33	202.50	-7	8,554	-0.08%
2018/07/19	2	205.25	3	205.67	203.00	-1	8,715	-0.01%
2018/07/18	14	201.57	20	203.05	204.00	-6	8,977	-0.07%
2018/07/17	1	198.00	2	198.25	195.00	-1	8,872	-0.01%
2018/07/16	1	193.50	2	194.25	193.50	-1	9,126	-0.01%
2018/07/13	2	186.75	6	187.50	189.00	-4	9,049	-0.04%
2018/07/12	51	176.77	47	179.55	182.50	4	9,119	0.04%
2018/07/11	5	173.20	3	172.67	172.00	2	9,084	0.02%
2018/07/10	2	175.50	2	175.00	176.00	0	9,101	0.00%
2018/07/09	4	174.13	18	173.03	174.00	-14	9,205	-0.15%
2018/07/06	17	174.68	11	176.32	175.00	6	9,166	0.07%
2018/07/05	5	180.50	10	178.90	172.50	-5	9,139	-0.05%
2018/07/03	1	192.00	0	0.00	185.00	1	9,072	0.01%
2018/07/02	5	195.10	20	198.00	191.50	-15	9,031	-0.17%
2018/06/29	5	193.70	0	0.00	198.00	5	8,980	0.06%
2018/06/28	2	195.00	0	0.00	192.50	2	8,912	0.02%
2018/06/27	31	194.73	1	194.50	194.50	30	8,931	0.34%
2018/06/26	1	189.00	5	189.20	189.00	-4	8,882	-0.05%
2018/06/22	1	196.00	0	0.00	194.00	1	8,887	0.01%
2018/06/21	10	201.25	4	202.00	199.00	6	8,896	0.07%
2018/06/20	3	207.67	3	205.83	206.00	0	8,915	0.00%
2018/06/19	1	215.50	1	213.50	210.00	0	8,930	0.00%
2018/06/15	1	215.50	2	216.50	216.50	-1	8,980	-0.01%
2018/06/14	2	220.00	25	219.18	214.00	-23	8,991	-0.26%
2018/06/13	3	214.50	0	0.00	214.00	3	8,934	0.03%
2018/06/12	20	212.20	5	212.90	210.00	15	8,924	0.17%
2018/06/11	19	220.45	14	219.68	218.00	5	8,957	0.06%
2018/06/08	15	224.37	2	219.25	219.00	13	8,926	0.15%
2018/06/07	23	221.96	12	222.38	221.50	11	8,943	0.12%
2018/06/06	13	210.96	30	210.32	218.00	-17	8,714	-0.20%
2018/06/05	12	199.50	7	198.50	198.50	5	8,385	0.06%
2018/06/04	6	199.00	8	200.19	200.00	-2	8,484	-0.02%
2018/06/01	7	191.57	20	194.45	195.00	-13	8,464	-0.15%
2018/05/31	11	196.14	5	195.40	191.50	6	8,511	0.07%
2018/05/30	15	196.20	12	197.29	196.00	3	8,484	0.04%
2018/05/29	506	203.17	28	204.70	199.00	478	8,478	5.64%	大買/鉅額交易
2018/05/28	18	198.31	3	199.50	200.00	15	8,326	0.18%
2018/05/25	13	196.31	19	196.16	194.50	-6	8,379	-0.07%
2018/05/24	16	192.00	11	194.09	195.50	5	8,425	0.06%
2018/05/23	4	194.50	2	192.00	191.50	2	8,478	0.02%
2018/05/22	8	196.50	1	195.50	195.50	7	8,546	0.08%
2018/05/21	4	199.25	46	199.00	196.50	-42	8,659	-0.49%
2018/05/18	39	193.92	0	0.00	192.00	39	8,555	0.46%
2018/05/17	18	198.36	24	198.71	196.00	-6	8,596	-0.07%
2018/05/16	6	184.58	0	0.00	187.00	6	8,314	0.07%
2018/05/15	30	191.40	30	191.37	186.00	0	8,327	0.00%
2018/05/14	15	185.03	11	186.05	185.50	4	8,331	0.05%
2018/05/11	1	183.50	15	182.67	182.50	-14	8,330	-0.17%
2018/05/10	16	180.69	31	181.94	180.00	-15	8,365	-0.18%
2018/05/09	0	0.00	6	173.83	175.00	-6	8,184	-0.07%
2018/05/08	1	170.50	2	170.75	169.50	-1	8,220	-0.01%
2018/05/07	2	170.50	1	172.00	171.00	1	8,486	0.01%
2018/05/04	2	166.25	8	166.88	168.00	-6	8,737	-0.07%
2018/05/03	7	177.36	0	0.00	170.00	7	8,727	0.08%
2018/05/02	38	180.18	6	184.50	176.00	32	8,850	0.36%
2018/04/30	1	176.00	1	178.50	179.50	0	8,945	0.00%
2018/04/27	10	177.35	3	178.50	175.00	7	9,164	0.08%
2018/04/26	16	184.38	4	183.63	176.50	12	9,324	0.13%
2018/04/25	9	185.61	6	183.75	184.50	3	9,226	0.03%
2018/04/24	4	177.13	6	180.67	186.00	-2	9,094	-0.02%
2018/04/23	3	177.17	0	0.00	175.00	3	8,726	0.03%
2018/04/20	1	176.00	25	174.68	177.00	-24	8,723	-0.28%
2018/04/19	10	165.00	1	163.00	165.50	9	8,362	0.11%
2018/04/18	13	168.73	2	160.75	164.00	11	8,374	0.13%
2018/04/17	0	0.00	1	171.00	169.00	-1	8,265	-0.01%
2018/04/13	1	173.50	11	170.91	173.50	-10	8,404	-0.12%
2018/04/12	1	167.00	2	166.00	167.00	-1	8,468	-0.01%
2018/04/11	10	167.50	241	166.24	165.50	-231	8,560	-2.70%	大賣/鉅額交易
2018/04/10	1	175.00	11	174.82	170.00	-10	8,480	-0.12%
2018/04/09	10	173.00	0	0.00	173.00	10	8,460	0.12%
2018/04/03	10	176.95	33	175.02	175.00	-23	8,465	-0.27%
2018/03/29	2	178.25	0	0.00	176.50	2	8,818	0.02%
2018/03/28	10	178.50	0	0.00	177.50	10	8,834	0.11%
2018/03/27	10	180.50	0	0.00	179.00	10	8,879	0.11%
2018/03/26	1	173.50	0	0.00	175.50	1	9,000	0.01%
2018/03/23	5	172.00	1	172.50	172.00	4	9,038	0.04%
2018/03/22	1	185.00	22	186.61	180.00	-21	9,144	-0.23%
2018/03/21	6	185.83	0	0.00	184.00	6	9,056	0.07%
2018/03/19	1	182.00	0	0.00	181.00	1	8,996	0.01%
2018/03/16	1	183.00	0	0.00	181.50	1	9,030	0.01%
2018/03/15	1	185.00	0	0.00	182.50	1	9,081	0.01%
2018/03/14	3	179.33	2	179.75	179.00	1	9,056	0.01%
2018/03/13	4	180.75	8	181.38	182.50	-4	9,168	-0.04%
2018/03/12	7	178.07	5	178.70	178.00	2	9,358	0.02%
2018/03/09	1	175.00	0	0.00	172.00	1	9,318	0.01%
2018/03/08	9	175.17	12	176.54	175.00	-3	9,333	-0.03%
2018/03/07	2	167.00	2	167.00	165.50	0	9,347	0.00%
2018/03/06	9	170.06	6	171.83	169.00	3	9,398	0.03%
2018/03/02	1	176.00	6	173.75	176.50	-5	9,541	-0.05%
2018/03/01	5	176.50	1	176.00	177.50	4	9,597	0.04%
2018/02/27	14	181.89	11	181.05	178.50	3	9,680	0.03%
2018/02/26	213	178.82	1	178.50	177.50	212	9,634	2.20%	大買/鉅額交易
2018/02/23	0	0.00	1	179.00	177.50	-1	9,644	-0.01%
2018/02/22	4	177.25	4	181.75	177.00	0	9,731	0.00%
2018/02/21	0	0.00	4	178.75	179.00	-4	9,704	-0.04%
2018/02/12	2	164.00	1	165.00	163.00	1	9,741	0.01%
2018/02/09	31	160.13	31	162.98	166.50	0	9,775	0.00%
2018/02/08	0	0.00	2	168.75	169.00	-2	9,733	-0.02%
2018/02/07	2	172.50	22	178.86	172.00	-20	9,799	-0.20%
2018/02/06	37	175.45	7	179.50	171.50	30	9,958	0.30%
2018/02/05	44	190.36	13	192.08	190.00	31	9,950	0.31%
2018/02/02	204	203.13	3	203.67	202.00	201	10,153	1.98%	大買/鉅額交易
2018/02/01	1	211.50	1	213.00	210.50	0	10,531	0.00%
2018/01/31	9	215.33	14	215.54	217.00	-5	10,678	-0.05%
2018/01/30	2	216.75	2	222.50	214.00	0	10,762	0.00%
2018/01/29	19	215.84	13	214.73	218.00	6	10,715	0.06%
2018/01/26	23	204.07	2	203.25	204.00	21	10,589	0.20%
2018/01/25	10	205.50	17	206.56	202.50	-7	10,655	-0.07%
2018/01/24	21	202.69	18	201.75	204.00	3	10,599	0.03%
2018/01/23	21	199.52	12	201.88	197.50	9	10,539	0.09%
2018/01/22	16	192.06	24	188.94	195.00	-8	10,463	-0.08%
2018/01/19	56	190.41	7	189.21	184.50	49	10,350	0.47%
2018/01/18	3	192.50	3	194.67	190.00	0	10,387	0.00%
2018/01/17	5	193.60	3	195.83	193.50	2	10,416	0.02%
2018/01/16	3	196.50	3	196.83	200.00	0	10,480	0.00%
2018/01/15	3	195.17	2	195.75	195.00	1	10,543	0.01%
2018/01/12	3	193.83	2	193.75	194.50	1	10,864	0.01%
2018/01/11	2	194.00	2	193.00	193.00	0	11,020	0.00%
2018/01/10	3	197.17	4	196.88	192.00	-1	11,461	-0.01%
2018/01/09	3	206.17	5	205.00	200.00	-2	11,546	-0.02%
2018/01/08	9	207.83	4	202.75	207.00	5	11,654	0.04%
2018/01/05	4	203.13	6	203.42	201.50	-2	11,537	-0.02%
2018/01/04	0	0.00	1	198.50	198.50	-1	11,535	-0.01%
2018/01/03	2	202.25	2	203.50	201.00	0	11,597	0.00%
2018/01/02	0	0.00	2	198.50	198.50	-2	11,683	-0.02%