GIS-KY (6456)-富邦-新竹券商分點個股進出

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
65.2
漲跌
▲2.5
漲幅
+3.99%
成交量
3,492張
產業
上市光電類股
769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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/14	3	62.73	2	62.75	62.70	1	970	0.10%
2024/05/13	1	62.70	1	62.70	62.70	0	974	0.00%
2024/05/10	1	62.30	0	0.00	62.10	1	975	0.10%
2024/05/09	0	0.00	1	61.80	62.00	-1	972	-0.10%
2024/05/03	0	0.00	1	62.40	62.20	-1	914	-0.11%
2024/05/02	0	0.00	1	61.30	61.70	-1	895	-0.11%
2024/04/30	5	61.26	5	61.34	61.30	0	912	0.00%
2024/04/29	1	58.90	1	58.90	59.50	0	875	0.00%
2024/04/25	0	0.00	2	57.70	57.80	-2	886	-0.23%
2024/04/24	0	0.00	4	58.00	58.00	-4	892	-0.45%
2024/04/23	0	0.00	1	57.10	57.10	-1	893	-0.11%
2024/04/22	2	56.00	1	56.50	56.30	1	893	0.11%
2024/04/19	0	0.00	1	56.90	56.40	-1	892	-0.11%
2024/04/18	0	0.00	1	57.80	57.90	-1	878	-0.11%
2024/04/17	3	57.63	3	58.77	58.10	0	874	0.00%
2024/04/12	0	0.00	1	61.00	60.50	-1	868	-0.12%
2024/04/11	3	60.70	0	0.00	61.00	3	872	0.34%
2024/04/10	0	0.00	1	61.30	60.70	-1	876	-0.11%
2024/04/03	1	60.60	1	60.30	60.20	0	854	0.00%
2024/04/02	2	61.20	1	61.30	61.30	1	856	0.12%
2024/04/01	1	60.00	2	60.50	60.50	-1	854	-0.12%
2024/03/29	0	0.00	4	61.35	60.80	-4	905	-0.44%
2024/03/28	6	61.43	0	0.00	60.00	6	891	0.67%
2024/03/27	11	56.66	1	57.50	57.40	10	838	1.19%
2024/03/22	2	57.80	1	58.20	58.20	1	827	0.12%
2024/03/15	1	57.00	0	0.00	56.50	1	971	0.10%
2024/03/14	4	56.58	0	0.00	56.30	4	970	0.41%
2024/03/12	2	56.90	1	57.40	57.40	1	973	0.10%
2024/03/11	2	56.05	0	0.00	56.20	2	975	0.20%
2024/03/07	11.2	56.84	0	0.00	56.70	11.2	969	1.16%
2024/03/05	1	59.40	0	0.00	59.00	1	984	0.10%
2024/03/04	0	0.00	2.3	58.68	59.20	-2.3	992	-0.23%
2024/02/29	2	56.95	1.5	57.40	58.20	0.5	1,035	0.05%
2024/02/27	1.5	58.09	1	58.40	58.10	0.5	1,068	0.05%
2024/02/26	0	0.00	12	60.42	60.40	-12	1,134	-1.06%
2024/02/23	1	61.10	3	61.00	61.00	-2	1,138	-0.18%
2024/02/21	0	0.00	3	61.67	61.80	-3	1,177	-0.25%
2024/02/20	0	0.00	2	61.75	61.70	-2	1,198	-0.17%
2024/02/15	0	0.00	1	60.20	60.80	-1	1,357	-0.07%
2024/02/01	1	62.30	0	62.40	62.10	1	1,363	0.07%
2024/01/30	1	63.00	0	0.00	63.20	1	1,367	0.07%
2024/01/25	0	0.00	3	64.60	64.50	-3	1,358	-0.22%
2024/01/23	0	0.00	1	64.40	64.40	-1	1,334	-0.07%
2024/01/22	0	0.00	8	64.86	63.80	-8	1,331	-0.60%
2024/01/16	2	62.80	0	0.00	63.10	2	1,311	0.15%
2024/01/12	1	62.60	0	0.00	62.50	1	1,309	0.08%
2024/01/10	1	62.60	2	63.00	62.50	-1	1,310	-0.08%
2024/01/09	0	0.00	4	63.60	63.60	-4	1,305	-0.31%
2024/01/08	1	65.30	0	0.00	64.70	1	1,296	0.08%
2024/01/04	2	64.05	0	0.00	64.00	2	1,284	0.16%
2024/01/03	0	0.00	1	66.20	65.30	-1	1,281	-0.08%
2024/01/02	0	0.00	20	67.00	66.60	-20	1,270	-1.57%
2023/12/29	0	0.00	1	66.00	66.00	-1	1,256	-0.08%
2023/12/28	0	0.00	6	65.80	66.40	-6	1,265	-0.48%
2023/12/27	0	0.00	7	66.26	66.20	-7	1,264	-0.55%
2023/12/26	18	66.93	6	67.95	66.10	12	1,265	0.95%
2023/12/25	9	67.36	4.2	67.27	67.50	4.8	1,204	0.40%
2023/12/22	0	0.00	2	66.80	66.50	-2	1,205	-0.17%
2023/12/21	0	0.00	2	66.50	66.60	-2	1,200	-0.17%
2023/12/20	1	66.20	3	66.13	66.50	-2	1,207	-0.17%
2023/12/18	3	66.87	0	0.00	66.60	3	1,201	0.25%
2023/12/15	0	0.00	11	67.14	66.90	-11	1,185	-0.93%
2023/12/14	0	0.00	2	64.00	64.70	-2	1,085	-0.18%
2023/12/13	2	63.90	0	0.00	63.60	2	1,088	0.18%
2023/12/12	0	0.00	1	63.30	64.90	-1	1,086	-0.09%
2023/12/11	0	0.00	0.1	63.84	63.40	-0.1	1,071	-0.01%
2023/12/07	0	0.00	4	64.30	64.40	-4	1,066	-0.38%
2023/12/05	0	0.00	1.1	64.62	64.60	-1.1	1,063	-0.10%
2023/12/04	1	65.50	1.5	65.49	65.30	-0.5	1,064	-0.05%
2023/12/01	2	65.10	1.6	65.26	65.30	0.4	1,066	0.04%
2023/11/29	0	0.00	1	67.00	66.30	-1	1,040	-0.10%
2023/11/28	3	66.77	3	66.50	66.80	0	1,037	0.00%
2023/11/27	2	66.00	5	65.80	65.90	-3	1,013	-0.30%
2023/11/24	5	66.66	7	66.57	66.80	-2	992	-0.20%
2023/11/22	1	63.10	4	62.80	63.00	-3	859	-0.35%
2023/11/21	1	63.00	0	0.00	62.70	1	859	0.12%
2023/11/20	31	63.77	7	63.06	63.40	24	859	2.79%
2023/11/17	4	62.50	4	62.55	62.50	0	831	0.00%
2023/11/16	14	63.91	7	64.21	63.40	7	806	0.87%
2023/11/15	1	59.40	8.2	60.88	61.30	-7.2	703	-1.02%
2023/11/14	1	56.70	0	0.00	56.80	1	655	0.15%
2023/11/13	3	57.23	1	57.30	56.80	2	655	0.31%
2023/11/10	0	0.00	1	59.00	58.80	-1	641	-0.16%
2023/11/08	0	0.00	5	58.80	59.20	-5	660	-0.76%
2023/11/03	0	0.00	1	57.30	57.30	-1	689	-0.15%
2023/10/31	3	56.33	0	0.00	55.80	3	705	0.43%
2023/10/30	7	56.27	1	56.40	56.20	6	711	0.84%
2023/10/27	4	56.43	0	0.00	56.40	4	715	0.56%
2023/10/26	27	56.92	0	0.00	56.60	27	729	3.70%
2023/10/25	4	58.10	0	0.00	58.10	4	728	0.55%
2023/10/24	6	57.38	0	0.00	57.50	6	735	0.82%
2023/10/18	3	58.43	0	0.00	58.30	3	792	0.38%
2023/10/16	0	0.00	1	59.10	59.10	-1	818	-0.12%
2023/10/13	1	59.40	2	59.50	59.30	-1	831	-0.12%
2023/10/12	1	59.40	0	0.00	59.50	1	835	0.12%
2023/10/05	1	59.10	0	0.00	59.00	1	842	0.12%
2023/10/04	2.3	57.77	0	0.00	57.80	2.3	853	0.26%
2023/10/03	0.2	59.50	1	60.00	59.00	-0.8	871	-0.09%
2023/10/02	2.3	58.41	13	58.58	58.70	-10.8	890	-1.21%
2023/09/28	3	59.27	0	0.00	59.00	3	895	0.33%
2023/09/27	3.4	59.96	0	0.00	59.30	3.4	898	0.37%
2023/09/26	3	61.00	0	0.00	61.00	3	880	0.34%
2023/09/25	1	60.60	0	0.00	60.70	1	884	0.11%
2023/09/22	1	60.80	0	0.00	60.70	1	878	0.11%
2023/09/21	1	61.30	0	0.00	61.20	1	901	0.11%
2023/09/20	1	62.20	0	0.00	62.10	1	901	0.11%
2023/09/18	0	0.00	1	63.30	62.70	-1	922	-0.11%
2023/09/13	1	61.90	0	0.00	61.90	1	945	0.11%
2023/09/12	0	0.00	2	61.70	61.70	-2	963	-0.21%
2023/09/11	1	61.10	0	0.00	61.10	1	975	0.10%
2023/09/08	2	61.65	0	0.00	61.50	2	998	0.20%
2023/09/07	5	63.04	0	0.00	62.70	5	1,050	0.48%
2023/09/06	6	63.07	3	63.20	63.50	3	1,069	0.28%
2023/08/31	1	61.90	0	0.00	61.90	1	1,221	0.08%
2023/08/30	1	62.40	0	0.00	62.40	1	1,321	0.08%
2023/08/28	1	61.00	0	0.00	60.90	1	1,343	0.07%
2023/08/22	0.1	63.00	4	62.90	62.80	-3.9	1,383	-0.28%
2023/08/21	0	0.00	3	62.60	63.00	-3	1,391	-0.22%
2023/08/18	0.6	63.20	0	0.00	63.00	0.6	1,395	0.04%
2023/08/17	0	0.00	6	63.83	64.00	-6	1,404	-0.43%
2023/08/16	1	62.70	0	0.00	63.50	1	1,413	0.07%
2023/08/15	1	64.30	4	63.90	64.00	-3	1,410	-0.21%
2023/08/14	7	63.93	4	64.08	63.90	3	1,427	0.21%
2023/08/10	1	68.20	0	0.00	67.90	1	1,442	0.07%
2023/08/09	0.1	67.40	3	68.00	68.00	-2.9	1,441	-0.20%
2023/08/07	1	67.00	0	0.00	67.20	1	1,457	0.07%
2023/08/02	3	67.07	0	0.00	66.60	3	1,479	0.20%
2023/08/01	4	68.45	3	67.30	67.30	1	1,519	0.07%
2023/07/28	0	0.00	1	68.80	68.80	-1	1,572	-0.06%
2023/07/27	0	0.00	2	68.40	68.40	-2	1,574	-0.13%
2023/07/26	1	67.30	7	67.40	67.00	-6	1,571	-0.38%
2023/07/24	1	65.40	1	67.90	68.00	0	1,561	0.00%
2023/07/21	2	67.00	0	0.00	66.90	2	1,540	0.13%
2023/07/19	0.4	67.90	0	0.00	67.80	0.4	1,541	0.03%
2023/07/18	2	69.00	1	69.00	68.50	1	1,542	0.06%
2023/07/17	1.1	69.41	0	0.00	69.60	1.1	1,542	0.07%
2023/07/14	0	0.00	6	68.80	69.00	-6	1,555	-0.39%
2023/07/12	0	0.00	3	69.10	69.00	-3	1,588	-0.19%
2023/07/11	10	68.90	0	0.00	68.70	10	1,626	0.62%
2023/07/10	1	69.20	0	0.00	68.70	1	1,621	0.06%
2023/07/07	11	70.62	1	70.50	70.40	10	1,594	0.63%
2023/07/06	1	72.70	7	72.74	72.10	-6	1,573	-0.38%
2023/07/05	0	0.00	2	73.40	73.50	-2	1,556	-0.13%
2023/07/04	0	0.00	4	72.93	73.10	-4	1,549	-0.26%
2023/06/29	0	0.00	20	73.01	72.80	-20	1,548	-1.29%
2023/06/27	2	73.75	0	0.00	73.10	2	1,520	0.13%
2023/06/21	6	74.80	0	0.00	74.60	6	1,495	0.40%
2023/06/16	1	74.50	1	74.50	74.40	0	1,455	0.00%
2023/06/15	5	75.42	1	75.10	75.00	4	1,440	0.28%
2023/06/14	12	76.10	1	76.40	75.60	11	1,430	0.77%
2023/06/13	12	76.48	2	76.40	76.20	10	1,420	0.70%
2023/06/12	14	75.11	4	75.70	75.70	10	1,365	0.73%
2023/06/09	1	74.80	0	0.00	74.80	1	1,345	0.07%
2023/06/08	2	74.85	0	0.00	74.50	2	1,340	0.15%
2023/06/07	8.2	75.59	1	75.70	75.60	7.2	1,353	0.53%
2023/06/06	16	77.41	3	77.90	76.70	13	1,323	0.98%
2023/06/05	19	77.43	7	78.67	79.80	12	1,248	0.96%
2023/06/02	1	74.10	5	74.40	74.30	-4	1,157	-0.35%
2023/06/01	1	74.10	10.8	74.22	74.50	-9.8	1,154	-0.85%
2023/05/31	8	73.50	0	0.00	73.50	8	1,144	0.70%
2023/05/30	20.6	73.38	9	73.40	73.30	11.6	1,142	1.02%
2023/05/29	4.2	75.33	7	75.94	75.40	-2.8	1,138	-0.25%
2023/05/26	1	74.80	0	0.00	74.40	1	1,118	0.09%
2023/05/25	10	75.80	0	0.00	75.30	10	1,113	0.90%
2023/05/22	0	0.00	5	76.00	76.00	-5	1,126	-0.44%
2023/05/19	16	75.02	0	0.00	75.00	16	1,136	1.41%
2023/05/16	1	73.90	4	73.80	74.10	-3	1,126	-0.27%
2023/05/12	0	0.00	10	74.50	74.40	-10	1,110	-0.90%
2023/05/11	1.1	75.56	0	0.00	75.10	1.1	1,101	0.10%
2023/05/09	0.1	76.50	0	0.00	76.50	0.1	1,111	0.01%
2023/05/08	0	0.00	4	76.20	77.50	-4	1,121	-0.36%
2023/05/05	2	77.20	0	0.00	77.10	2	1,086	0.18%
2023/05/02	0	0.00	10	79.50	79.90	-10	1,088	-0.92%
2023/04/25	0	0.00	1	79.10	78.90	-1	1,108	-0.09%
2023/04/24	0	0.00	1	80.60	80.50	-1	1,119	-0.09%
2023/04/21	0	0.00	7	80.60	80.80	-7	1,124	-0.62%
2023/04/20	1	81.90	4	82.30	81.60	-3	1,128	-0.27%
2023/04/19	1	82.80	5	82.50	82.20	-4	1,145	-0.35%
2023/04/18	2	84.20	0	0.00	83.80	2	1,206	0.17%
2023/04/17	6	83.05	5	82.70	82.70	1	1,217	0.08%
2023/04/14	21.5	84.28	1	84.00	83.80	20.5	1,240	1.65%
2023/04/13	1	81.90	0	0.00	82.60	1	1,215	0.08%
2023/04/12	0	0.00	3	82.63	83.00	-3	1,230	-0.24%
2023/04/11	2	83.20	0	0.00	83.00	2	1,234	0.16%
2023/04/07	17	82.26	0	0.00	82.30	17	1,244	1.37%
2023/03/28	10	82.00	1	81.70	81.90	9	1,293	0.70%
2023/03/27	37	83.02	0	0.00	82.80	37	1,301	2.84%
2023/03/24	1	83.40	0	0.00	83.40	1	1,335	0.07%
2023/03/22	1	82.40	0	0.00	82.40	1	1,449	0.07%
2023/03/17	2	82.00	0	0.00	82.00	2	1,463	0.14%
2023/03/16	2	79.80	0	0.00	79.90	2	1,465	0.14%
2023/03/15	1	82.00	0	0.00	81.40	1	1,464	0.07%
2023/03/13	0	0.00	30	81.50	82.40	-30	1,502	-2.00%
2023/03/10	17	82.64	0	0.00	82.40	17	1,505	1.13%
2023/03/09	1	84.70	2	84.60	84.60	-1	1,517	-0.07%
2023/03/08	19	84.21	0	0.00	84.30	19	1,539	1.23%
2023/03/07	1	85.20	0	0.00	85.00	1	1,542	0.06%
2023/03/06	3	85.47	0	0.00	85.50	3	1,540	0.19%
2023/03/03	1	84.40	0	0.00	84.50	1	1,548	0.06%
2023/03/02	20	84.00	0	0.00	84.10	20	1,555	1.29%
2023/03/01	21	84.88	0	0.00	84.50	21	1,559	1.35%
2023/02/24	1	86.30	0	0.00	86.50	1	1,575	0.06%
2023/02/23	0	0.00	4	86.90	86.70	-4	1,625	-0.25%
2023/02/22	1	85.80	0	0.00	86.30	1	1,694	0.06%
2023/02/21	0	0.00	1	86.80	86.80	-1	1,730	-0.06%
2023/02/20	2	85.95	12	86.68	86.10	-10	1,748	-0.57%
2023/02/17	2	86.45	40	86.50	86.80	-38	1,749	-2.17%
2023/02/16	0	0.00	20	86.90	86.90	-20	1,737	-1.15%
2023/02/15	5	84.90	0	0.00	84.60	5	1,754	0.28%
2023/02/09	0	0.00	21	86.52	86.20	-21	1,991	-1.05%
2023/02/08	0	0.00	1	86.80	87.00	-1	2,073	-0.05%
2023/02/06	0	0.00	9	86.00	86.50	-9	2,175	-0.41%
2023/02/03	0	0.00	2	84.80	84.60	-2	2,158	-0.09%
2023/02/02	0	0.00	10	85.50	85.50	-10	2,153	-0.46%
2023/02/01	2	85.00	1	84.80	85.10	1	2,140	0.05%
2023/01/31	0	0.00	11	84.75	85.00	-11	2,127	-0.52%
2023/01/30	2	83.20	1	83.00	83.40	1	2,112	0.05%
2023/01/17	2	82.05	0	0.00	82.10	2	2,120	0.09%
2023/01/13	5	81.40	0	0.00	81.50	5	2,163	0.23%
2023/01/12	16	81.33	0	0.00	81.30	16	2,209	0.72%
2023/01/11	5	83.50	7	83.30	82.70	-2	2,245	-0.09%
2023/01/10	3	83.57	0	0.00	82.90	3	2,256	0.13%
2023/01/09	37.1	83.63	0	0.00	83.80	37.1	2,275	1.63%
2023/01/06	9	83.21	0	0.00	83.90	9	2,282	0.39%
2023/01/03	1	86.40	0	0.00	87.80	1	2,204	0.05%
2022/12/30	1	88.40	0	0.00	88.00	1	2,266	0.04%
2022/12/29	0	0.00	1	89.20	89.60	-1	2,264	-0.04%
2022/12/27	1	92.20	1	92.80	92.80	0	2,286	0.00%
2022/12/23	0	0.00	2	90.70	93.30	-2	2,347	-0.09%
2022/12/22	1	92.50	0	0.00	92.60	1	2,364	0.04%
2022/12/21	1	93.20	10	93.40	93.40	-9	2,428	-0.37%
2022/12/20	0	0.00	1	95.20	93.30	-1	2,459	-0.04%
2022/12/19	10	94.40	0	0.00	94.30	10	2,471	0.40%
2022/12/16	0	0.00	1	92.60	94.90	-1	2,579	-0.04%
2022/12/15	2	94.64	1	94.10	93.50	1	2,550	0.04%
2022/12/14	0	0.00	12.1	94.43	95.60	-12.1	2,512	-0.48%
2022/12/08	1	89.60	0.1	90.00	89.70	1	2,430	0.04%
2022/12/07	5	90.00	0	0.00	90.50	5	2,432	0.21%
2022/12/01	1	90.30	3	90.53	90.90	-2	2,370	-0.08%
2022/11/30	0	0.00	3	88.43	88.90	-3	2,329	-0.13%
2022/11/29	0	0.00	1	87.00	87.10	-1	2,317	-0.04%
2022/11/28	4	86.53	0	0.00	86.50	4	2,295	0.17%
2022/11/25	2	87.45	0	0.00	86.80	2	2,290	0.09%
2022/11/24	0	0.00	2	88.10	88.20	-2	2,272	-0.09%
2022/11/23	4	87.68	0	0.00	87.50	4	2,266	0.18%
2022/11/22	1	88.50	0	0.00	88.20	1	2,255	0.04%
2022/11/21	1	91.00	2.1	90.20	89.60	-1.1	2,244	-0.05%
2022/11/18	3	91.77	4	91.50	92.10	-1	2,206	-0.05%
2022/11/17	0	0.00	5	89.36	89.20	-5	2,153	-0.23%
2022/11/16	0	0.00	14	87.62	87.50	-14	2,132	-0.66%
2022/11/15	0	0.00	1	88.30	87.80	-1	2,185	-0.05%
2022/11/11	12	86.77	1	86.70	86.70	11	2,271	0.48%
2022/11/10	0	0.00	2	87.00	87.40	-2	2,225	-0.09%
2022/11/09	3	86.93	1	88.00	87.00	2	2,211	0.09%
2022/11/08	15	86.67	5	87.20	87.00	10	2,183	0.46%
2022/11/07	7	85.17	4	86.18	85.70	3	2,137	0.14%
2022/11/03	1	82.70	11	84.40	85.70	-10	1,940	-0.52%
2022/11/02	0	0.00	4	80.10	80.30	-4	1,823	-0.22%
2022/11/01	3	77.30	0	0.00	77.50	3	1,803	0.17%
2022/10/31	4	78.80	7	78.27	77.80	-3	1,792	-0.17%
2022/10/28	5	78.12	0	0.00	77.90	5	1,789	0.28%
2022/10/27	1	80.20	0	0.00	80.20	1	1,778	0.06%
2022/10/26	1	80.00	2	79.70	79.10	-1	1,782	-0.06%
2022/10/25	0	0.00	3	81.40	80.50	-3	1,768	-0.17%
2022/10/21	0	0.00	5	81.88	81.60	-5	1,741	-0.29%
2022/10/20	4	83.33	6	82.78	82.10	-2	1,712	-0.12%
2022/10/19	8	84.21	12	83.88	83.90	-4	1,658	-0.24%
2022/10/18	1	80.80	1	82.10	82.70	0	1,591	0.00%
2022/10/17	1	79.60	2	80.20	80.30	-1	1,565	-0.06%
2022/10/14	4	81.60	5	80.08	81.60	-1	1,530	-0.07%
2022/10/13	4	77.00	2	77.70	76.70	2	1,501	0.13%
2022/10/12	3	79.77	0	0.00	79.60	3	1,480	0.20%
2022/10/11	2.2	80.78	0	0.00	79.60	2.2	1,466	0.15%
2022/10/07	7	84.60	15	84.17	84.70	-8	1,428	-0.56%
2022/10/06	1	82.60	5.1	82.99	82.80	-4.1	1,358	-0.30%
2022/10/05	0	81.40	0	0.00	81.80	0	1,349	0.00%
2022/10/04	0	0.00	11	80.75	81.70	-11	1,348	-0.82%
2022/10/03	1.1	77.84	3	78.90	79.50	-1.9	1,340	-0.14%
2022/09/30	1	73.50	2	73.25	76.60	-1	1,317	-0.08%
2022/09/29	0	0.00	3	76.10	76.00	-3	1,305	-0.23%
2022/09/28	15	78.03	3	79.60	74.80	12	1,294	0.93%
2022/09/27	4	82.20	1	82.10	82.30	3	1,232	0.24%
2022/09/26	1	79.80	1	79.70	79.10	0	1,199	0.00%
2022/09/23	2	82.55	8	85.06	82.00	-6	1,180	-0.51%
2022/09/21	0	0.00	4	79.63	79.30	-4	1,075	-0.37%
2022/09/20	4	80.05	1	79.50	79.40	3	1,072	0.28%
2022/09/15	0	0.00	6	81.50	81.20	-6	1,071	-0.56%
2022/09/14	4	79.30	1	80.50	80.30	3	1,078	0.28%
2022/09/13	1	80.80	18	81.18	81.30	-17	1,077	-1.58%
2022/09/08	1	79.30	10	79.44	80.20	-9	1,102	-0.82%
2022/09/05	10	78.30	0	0.00	77.50	10	1,119	0.89%
2022/09/02	0	0.00	3	80.33	80.00	-3	1,111	-0.27%
2022/09/01	2	79.80	0	0.00	79.80	2	1,110	0.18%
2022/08/31	1	81.00	0	0.00	80.60	1	1,103	0.09%
2022/08/30	1	80.40	0	0.00	80.30	1	1,099	0.09%
2022/08/26	0	0.00	1	81.80	81.50	-1	1,090	-0.09%
2022/08/25	1	80.30	2	81.55	80.70	-1	1,074	-0.09%
2022/08/24	15	80.98	10	81.50	80.50	5	1,079	0.46%
2022/08/23	5	80.00	0	0.00	81.50	5	1,097	0.46%
2022/08/22	6	82.77	1.1	81.28	81.40	4.9	1,105	0.44%
2022/08/19	3.2	82.43	10.1	81.71	83.60	-6.9	1,037	-0.66%
2022/08/18	0	0.00	5	76.70	76.60	-5	924	-0.54%
2022/08/17	5	76.90	1	77.30	76.80	4	930	0.43%
2022/08/16	1	77.10	0	0.00	77.10	1	932	0.11%
2022/08/15	1	77.30	0	0.00	77.50	1	923	0.11%
2022/08/12	2	76.60	4	77.00	77.00	-2	914	-0.22%
2022/08/10	1	73.70	0	0.00	73.80	1	894	0.11%
2022/08/08	5	74.16	0	0.00	74.10	5	902	0.55%
2022/08/02	1	75.00	1	74.80	75.00	0	998	0.00%
2022/07/27	0	0.00	0	77.20	77.60	0	992	0.00%
2022/07/22	0	0.00	7	76.84	76.60	-7	997	-0.70%
2022/07/21	1	77.10	6	76.52	77.30	-5	1,004	-0.50%
2022/07/18	10	75.98	0	0.00	75.70	10	1,010	0.99%
2022/07/12	0	0.00	1	72.30	71.80	-1	1,004	-0.10%
2022/07/11	0	0.00	1	74.00	74.50	-1	991	-0.10%
2022/07/08	1	74.00	2	72.20	72.50	-1	979	-0.10%
2022/07/07	0	0.00	2	72.00	72.10	-2	970	-0.21%
2022/07/01	1	72.50	3	72.63	72.10	-2	953	-0.21%
2022/06/30	0.1	77.00	1	76.70	76.50	-0.9	941	-0.10%
2022/06/28	1	78.30	2	78.50	78.40	-1	942	-0.11%
2022/06/24	1	77.40	0	0.00	77.80	1	972	0.10%
2022/06/23	2	76.55	1	76.40	76.70	1	976	0.10%
2022/06/22	1	76.00	0	0.00	75.90	1	986	0.10%
2022/06/20	0	0.00	2	77.80	77.50	-2	981	-0.20%
2022/06/17	1	80.00	4	79.80	81.00	-3	970	-0.31%
2022/06/16	3	83.03	0	0.00	80.50	3	975	0.31%
2022/06/13	1	85.10	0	0.00	85.00	1	969	0.10%
2022/06/06	0	0.00	4	88.30	87.60	-4	1,039	-0.38%
2022/06/02	0	0.00	1	88.60	88.50	-1	1,083	-0.09%
2022/06/01	3	88.33	5	88.92	88.10	-2	1,104	-0.18%
2022/05/31	1	87.60	5	89.94	90.90	-4	1,086	-0.37%
2022/05/30	1	90.70	4	91.33	92.50	-3	1,046	-0.29%
2022/05/27	2	89.10	0	0.00	89.00	2	1,018	0.20%
2022/05/26	1	89.30	2	88.80	89.00	-1	1,017	-0.10%
2022/05/24	3	85.50	1	86.40	85.50	2	1,055	0.19%
2022/05/19	1	83.90	3	83.27	84.00	-2	1,075	-0.19%
2022/05/18	1	84.40	2	84.70	84.50	-1	1,075	-0.09%
2022/05/17	0	0.00	1	82.80	84.00	-1	1,070	-0.09%
2022/05/12	2	80.90	0	0.00	80.60	2	1,057	0.19%
2022/05/11	1.1	84.11	1	83.80	83.40	0.1	1,045	0.01%
2022/05/10	5.1	86.37	0	0.00	86.50	5.1	1,023	0.50%
2022/05/09	1	90.30	0	0.00	89.90	1	988	0.10%
2022/05/06	1	92.40	0	0.00	92.40	1	972	0.10%
2022/05/05	0	0.00	1	94.30	94.00	-1	972	-0.10%
2022/05/04	1	93.10	0	0.00	93.10	1	975	0.10%
2022/04/29	1	91.70	0	0.00	91.70	1	995	0.10%
2022/04/25	4	92.80	0	0.00	92.40	4	1,007	0.40%
2022/04/22	1	95.90	0	0.00	95.90	1	998	0.10%
2022/04/21	0	0.00	4	97.08	96.40	-4	1,026	-0.39%
2022/04/20	1	96.40	0	0.00	95.90	1	1,027	0.10%
2022/04/12	0	0.00	0	92.40	92.90	0	1,166	0.00%
2022/04/11	1	93.20	1	92.70	92.80	0	1,164	0.00%
2022/04/08	1	95.90	0	0.00	95.80	1	1,162	0.09%
2022/04/07	1	97.30	5	97.50	96.70	-4	1,160	-0.34%
2022/04/01	1	95.10	7	97.20	97.50	-6	1,151	-0.52%
2022/03/31	2	96.30	0	0.00	95.90	2	1,155	0.17%
2022/03/30	9	96.66	14	97.09	97.00	-5	1,162	-0.43%
2022/03/25	1	95.70	3	95.73	95.80	-2	1,217	-0.16%
2022/03/24	0	0.00	1	96.90	96.50	-1	1,227	-0.08%
2022/03/23	0	0.00	1	96.30	96.30	-1	1,234	-0.08%
2022/03/22	1	95.30	0	0.00	95.90	1	1,244	0.08%
2022/03/21	1	94.40	9	94.86	96.00	-8	1,247	-0.64%
2022/03/18	6	93.63	0	0.00	93.10	6	1,230	0.49%
2022/03/17	2	92.80	0	0.00	93.80	2	1,242	0.16%
2022/03/16	1	90.30	2	90.75	91.30	-1	1,236	-0.08%
2022/03/15	1	90.30	0	0.00	90.20	1	1,261	0.08%
2022/03/11	0	0.00	2	93.85	93.10	-2	1,247	-0.16%
2022/03/10	0	0.00	4	93.93	94.00	-4	1,270	-0.31%
2022/03/09	4	93.63	1	93.30	93.30	3	1,259	0.24%
2022/03/08	8	93.66	12	93.66	94.10	-4	1,259	-0.32%
2022/03/07	8	91.28	0	0.00	91.50	8	1,247	0.64%
2022/03/03	1	91.20	1	91.10	91.00	0	1,229	0.00%
2022/03/01	2	90.45	0	0.00	90.60	2	1,249	0.16%
2022/02/25	2.1	88.96	0	0.00	90.00	2.1	1,244	0.17%
2022/02/24	2	89.95	1	89.60	89.60	1	1,226	0.08%
2022/02/23	0	0.00	1	91.30	91.30	-1	1,208	-0.08%
2022/02/22	1	92.10	0	0.00	91.80	1	1,244	0.08%
2022/02/21	2	93.20	0	0.00	93.10	2	1,249	0.16%
2022/02/17	1	93.70	0	0.00	93.40	1	1,283	0.08%
2022/02/14	0	0.00	1	93.10	93.10	-1	1,314	-0.08%
2022/02/11	1	95.90	2	95.55	95.10	-1	1,314	-0.08%
2022/02/10	1	98.60	0	0.00	98.50	1	1,315	0.08%
2022/02/09	1	97.20	0	0.00	97.90	1	1,353	0.07%
2022/02/07	1	96.40	0	0.00	97.10	1	1,394	0.07%
2022/01/25	1	95.80	0	0.00	95.80	1	1,435	0.07%
2022/01/24	1	96.50	0	0.00	96.60	1	1,433	0.07%
2022/01/19	0	0.00	10	100.00	99.40	-10	1,460	-0.68%
2022/01/17	2	99.40	2	100.50	100.50	0	1,459	0.00%
2022/01/14	3	98.47	0	0.00	98.30	3	1,460	0.21%
2022/01/13	1	100.50	4	100.38	100.50	-3	1,437	-0.21%
2022/01/10	1.2	102.17	0	0.00	102.00	1.2	1,437	0.08%
2022/01/07	4	103.38	3	103.50	103.00	1	1,433	0.07%
2022/01/06	6	105.25	43	104.99	105.00	-37	1,416	-2.61%
2022/01/05	2.1	103.48	0	0.00	103.00	2.1	1,361	0.15%
2022/01/04	1	101.50	2	102.00	102.00	-1	1,334	-0.07%
2022/01/03	1	102.50	3	101.83	101.50	-2	1,336	-0.15%
2021/12/30	0	0.00	4	102.25	102.00	-4	1,329	-0.30%
2021/12/24	1	102.50	0	0.00	103.50	1	1,327	0.08%
2021/12/23	3	102.83	1	102.50	102.50	2	1,322	0.15%
2021/12/22	8	102.81	2	102.50	102.50	6	1,334	0.45%
2021/12/21	12	106.71	9	105.00	105.00	3	1,320	0.23%
2021/12/20	0	0.00	1	104.00	105.00	-1	1,266	-0.08%
2021/12/17	1	103.00	1	103.00	103.50	0	1,249	0.00%
2021/12/16	1	102.50	1	102.50	103.50	0	1,242	0.00%
2021/12/14	3	100.00	0	0.00	100.50	3	1,236	0.24%
2021/12/13	3	101.67	0	0.00	101.00	3	1,231	0.24%
2021/12/10	1	104.00	2	103.75	104.00	-1	1,224	-0.08%
2021/12/09	2	104.00	6	104.50	103.50	-4	1,231	-0.32%
2021/12/07	1	102.00	1	102.00	102.50	0	1,216	0.00%
2021/12/06	4	102.00	0	0.00	101.50	4	1,218	0.33%
2021/12/03	2	104.00	0	0.00	104.50	2	1,209	0.17%
2021/12/02	8	104.88	4	104.00	104.50	4	1,218	0.33%
2021/12/01	3	103.67	3	104.00	104.50	0	1,199	0.00%
2021/11/30	1	99.60	5	101.00	99.60	-4	1,173	-0.34%
2021/11/29	8	97.85	0	0.00	98.70	8	1,177	0.68%
2021/11/26	10	100.00	1	99.60	99.60	9	1,185	0.76%
2021/11/25	3	101.50	0	0.00	101.00	3	1,179	0.25%
2021/11/24	9	101.00	1	101.00	101.00	8	1,168	0.68%
2021/11/23	3	101.66	1	101.50	101.50	2	1,166	0.17%
2021/11/19	2.2	104.75	5	103.50	103.50	-2.8	1,161	-0.24%
2021/11/18	0	0.00	1	101.50	101.50	-1	1,121	-0.09%
2021/11/17	0	0.00	1	103.50	102.00	-1	1,121	-0.09%
2021/11/16	0	0.00	2	102.25	102.00	-2	1,123	-0.18%
2021/11/15	0	0.00	3	101.83	102.50	-3	1,133	-0.26%
2021/11/12	1.1	100.47	3	100.67	101.00	-1.9	1,142	-0.17%
2021/11/11	2	100.51	1	99.80	99.90	1	1,160	0.09%
2021/11/09	2	99.80	0	0.00	100.00	2	1,220	0.16%
2021/11/08	4	99.15	8	100.71	101.50	-4	1,306	-0.31%
2021/11/05	4	97.42	3	97.03	97.70	1	1,292	0.08%
2021/11/04	1.1	100.93	2	100.25	98.50	-1	1,300	-0.07%
2021/11/03	0.1	99.20	2	99.45	98.20	-2	1,304	-0.15%
2021/11/02	2.1	99.42	4	98.15	98.00	-2	1,292	-0.15%
2021/11/01	1	98.30	1	97.70	97.80	0	1,283	0.00%
2021/10/29	6	97.05	6	96.90	97.10	0	1,294	0.00%
2021/10/28	2	97.10	2	98.15	98.60	0	1,288	0.00%
2021/10/27	1	96.20	1	96.00	96.40	0	1,304	0.00%
2021/10/25	1	95.20	0	0.00	94.70	1	1,344	0.07%
2021/10/22	0	0.00	1	94.00	94.40	-1	1,392	-0.07%
2021/10/20	3	95.30	3	94.90	94.10	0	1,450	0.00%
2021/10/14	1	93.40	2	93.50	91.70	-1	1,620	-0.06%
2021/10/13	0	0.00	1	90.80	90.60	-1	1,622	-0.06%
2021/10/07	0	0.00	2.3	93.89	93.90	-2.3	1,949	-0.12%
2021/10/06	3	92.37	0.5	92.20	91.30	2.5	1,995	0.12%
2021/10/01	2	94.75	2	92.30	92.30	0	2,071	0.00%
2021/09/29	2	95.30	0.7	94.80	94.50	1.3	2,159	0.06%
2021/09/27	2	99.55	0	0.00	99.30	2	2,226	0.09%
2021/09/24	1	99.50	0.2	99.80	99.80	0.8	2,338	0.03%
2021/09/22	5	98.44	0	0.00	98.30	5	2,927	0.17%
2021/09/15	1	99.60	1	100.01	99.30	0	3,067	0.00%
2021/09/14	1	100.00	1.7	100.40	100.50	-0.7	3,104	-0.02%
2021/09/13	0	0.00	1	100.50	100.00	-1	3,156	-0.03%
2021/09/09	2	101.50	0	0.00	101.50	2	3,259	0.06%
2021/09/08	24	101.96	0	104.00	100.50	24	3,294	0.73%
2021/09/07	1	104.00	1	104.00	103.50	0	3,305	0.00%
2021/09/06	0	0.00	2	106.75	106.00	-2	3,315	-0.06%
2021/09/02	2	109.50	0	0.00	108.00	2	3,340	0.06%
2021/09/01	1	108.00	1	111.00	110.50	0	3,347	0.00%
2021/08/27	0	0.00	21	107.52	108.00	-21	3,533	-0.59%
2021/08/25	0	0.00	1	108.50	109.00	-1	3,711	-0.03%
2021/08/24	1	108.00	2	107.50	108.00	-1	3,832	-0.03%
2021/08/23	0	0.00	1	106.00	106.50	-1	3,861	-0.03%
2021/08/20	0.1	103.00	0	0.00	103.50	0.1	3,873	0.00%
2021/08/19	2	102.50	0	0.00	101.50	2	3,890	0.05%
2021/08/18	1	107.00	1	103.00	107.00	0	3,886	0.00%
2021/08/17	5.1	105.61	0	0.00	104.00	5.1	3,907	0.13%
2021/08/16	3.1	108.45	1.2	107.00	107.50	1.9	3,914	0.05%
2021/08/13	18	113.50	5	112.10	112.00	13	3,897	0.33%
2021/08/12	19	113.74	36.1	116.07	114.00	-17.1	3,876	-0.44%
2021/08/11	4	107.88	3	107.50	106.50	1	3,793	0.03%
2021/08/10	1	108.01	3	109.17	110.00	-2	3,807	-0.05%
2021/08/09	15.1	110.97	0	0.00	110.00	15.1	3,824	0.39%
2021/08/06	2	114.00	1	114.50	114.00	1	3,838	0.03%
2021/08/05	0	0.00	2	114.00	114.00	-2	3,888	-0.05%
2021/08/04	2.1	113.71	0	0.00	113.50	2.1	4,000	0.05%
2021/08/03	0	114.00	2	114.00	114.00	-2	4,071	-0.05%
2021/08/02	1	115.00	3	113.50	113.50	-2	4,094	-0.05%
2021/07/30	0	0.00	2	118.00	116.50	-2	4,069	-0.05%
2021/07/27	4	121.88	1	123.00	120.00	3	4,106	0.07%
2021/07/26	0	0.00	2.1	122.36	124.00	-2.1	4,110	-0.05%
2021/07/23	1	121.00	0	0.00	121.50	1	4,110	0.02%
2021/07/22	0	0.00	7	119.79	123.00	-7	4,128	-0.17%
2021/07/21	1	117.50	0	0.00	117.00	1	4,135	0.02%
2021/07/20	1.1	119.45	3	119.50	118.50	-1.9	4,137	-0.05%
2021/07/19	2	122.50	0.1	123.00	122.00	1.9	4,137	0.05%
2021/07/16	1	123.50	0	0.00	123.50	1	4,234	0.02%
2021/07/15	4	123.38	1	125.00	123.00	3	4,344	0.07%
2021/07/14	13	127.19	13.3	127.96	128.00	-0.3	4,392	-0.01%
2021/07/13	0	0.00	4	123.63	122.50	-4	4,417	-0.09%
2021/07/12	1	124.00	6	122.50	122.00	-5	4,420	-0.11%
2021/07/08	1	123.50	1	123.00	123.00	0	4,414	0.00%
2021/07/07	3	121.50	7	122.50	121.50	-4	4,409	-0.09%
2021/07/06	13.3	122.20	3	123.67	122.00	10.3	4,404	0.23%
2021/07/05	3	124.83	2	125.50	125.50	1	4,371	0.02%
2021/07/02	1	122.00	5	120.90	122.00	-4	4,331	-0.09%
2021/07/01	13.2	123.72	8	122.88	121.50	5.2	4,310	0.12%
2021/06/30	33.3	125.92	8.1	122.76	123.50	25.2	4,217	0.60%
2021/06/29	1	121.50	17.5	122.27	123.50	-16.5	3,980	-0.41%
2021/06/28	12	113.38	1	112.50	112.50	11	3,692	0.30%
2021/06/25	2	112.50	0	0.00	114.00	2	3,720	0.05%
2021/06/24	8	112.69	0	0.00	111.00	8	3,697	0.22%
2021/06/23	1	110.50	2	110.00	110.00	-1	3,667	-0.03%
2021/06/22	4.1	107.67	2.1	109.98	108.50	2	3,669	0.05%
2021/06/21	5	106.90	1	105.50	105.50	4	3,627	0.11%
2021/06/18	3.1	108.94	4	108.63	108.50	-0.9	3,677	-0.02%
2021/06/17	3	105.67	7	106.14	106.50	-4	3,636	-0.11%
2021/06/15	0	0.00	3	104.50	104.00	-3	3,650	-0.08%
2021/06/11	9	105.78	0	0.00	105.50	9	3,689	0.24%
2021/06/10	0	0.00	3	104.83	105.00	-3	3,790	-0.08%
2021/06/09	5	103.80	2	104.50	103.50	3	3,819	0.08%
2021/06/08	6	104.75	14	104.79	104.00	-8	3,912	-0.20%
2021/06/07	12	104.79	6	106.58	108.00	6	3,962	0.15%
2021/06/03	1	103.50	0	0.00	103.00	1	4,345	0.02%
2021/06/02	15	105.90	2	102.75	104.00	13	4,383	0.30%
2021/06/01	2	102.75	1	107.00	108.00	1	4,304	0.02%
2021/05/28	0	0.00	1	97.10	97.50	-1	4,222	-0.02%
2021/05/27	6	100.00	1	101.00	100.00	5	4,226	0.12%
2021/05/26	0	0.00	4	100.70	101.00	-4	4,226	-0.09%
2021/05/25	5.2	99.58	2	99.45	99.10	3.2	4,220	0.08%
2021/05/20	1.3	94.31	11	93.85	92.20	-9.7	4,221	-0.23%
2021/05/19	8	94.20	1	93.20	94.60	7	4,217	0.17%
2021/05/18	1	93.50	6	94.28	96.00	-5	4,219	-0.12%
2021/05/17	10	89.36	0	0.00	89.10	10	4,222	0.24%
2021/05/14	3	94.63	2	95.05	93.50	1	4,194	0.02%
2021/05/13	2	93.40	6	92.30	93.50	-4	4,154	-0.10%
2021/05/12	7	94.99	9	92.30	92.30	-2	4,101	-0.05%
2021/05/11	4	106.63	4.5	105.17	102.50	-0.5	3,983	-0.01%
2021/05/10	0.2	113.50	0	0.00	113.00	0.2	3,907	0.01%
2021/05/06	34	114.04	0.1	115.50	113.50	33.9	3,925	0.86%
2021/05/05	0	0.00	3	118.00	116.50	-3	3,944	-0.08%
2021/05/04	1.2	118.04	61	113.56	116.00	-59.8	3,955	-1.51%
2021/05/03	2.1	122.50	1.1	121.14	121.00	1	3,921	0.03%
2021/04/29	0	0.00	5	126.50	123.50	-5	3,922	-0.13%
2021/04/28	5.2	125.52	2	126.00	127.00	3.2	3,919	0.08%
2021/04/27	8	126.75	1	124.50	127.50	7	3,929	0.18%
2021/04/26	3	122.67	0	0.00	122.50	3	3,878	0.08%
2021/04/23	1	125.00	0	0.00	123.00	1	3,862	0.03%
2021/04/22	31.1	124.51	3	126.67	123.00	28.1	3,950	0.71%
2021/04/21	6.1	131.02	4	129.50	128.00	2.1	4,004	0.05%
2021/04/20	14	135.54	9	134.61	136.00	5	3,898	0.13%
2021/04/19	14	131.82	83.5	129.20	134.00	-69.5	3,783	-1.84%
2021/04/16	3.1	125.50	73	125.50	125.00	-69.9	3,581	-1.95%
2021/04/14	21	119.43	0	0.00	121.00	21	3,600	0.58%
2021/04/13	4	124.00	1	123.50	121.00	3	3,775	0.08%
2021/04/12	22	122.32	3	121.33	120.00	19	3,879	0.49%
2021/04/09	3	124.33	13	123.96	123.00	-10	3,903	-0.26%
2021/04/08	4	125.00	6	125.33	125.00	-2	3,886	-0.05%
2021/04/07	14.4	124.30	0	0.00	124.00	14.4	3,884	0.37%
2021/04/06	12.2	124.28	1	124.00	124.00	11.2	3,883	0.29%
2021/04/01	11	123.23	6	124.75	123.50	5	3,887	0.13%
2021/03/31	5.1	126.98	0	0.00	125.50	5.1	3,869	0.13%
2021/03/30	1	128.50	1	129.00	128.00	0	3,847	0.00%
2021/03/29	6	127.92	7	127.43	127.50	-1	3,781	-0.03%
2021/03/26	1	126.50	6	126.50	126.50	-5	3,788	-0.13%
2021/03/25	3	129.50	1	127.50	127.50	2	3,772	0.05%
2021/03/24	0	0.00	1	126.00	126.00	-1	3,731	-0.03%
2021/03/23	11	128.00	5	128.90	126.50	6	3,721	0.16%
2021/03/22	0	0.00	4	126.00	126.50	-4	3,646	-0.11%
2021/03/19	1.1	125.97	2	125.50	126.00	-0.9	3,650	-0.03%
2021/03/18	91	126.50	11	125.50	126.00	80	3,640	2.20%
2021/03/17	4	124.88	1	126.00	124.00	3	3,625	0.08%
2021/03/16	12	127.00	16	126.81	123.00	-4	3,601	-0.11%
2021/03/15	2	128.00	6	128.33	129.50	-4	3,546	-0.11%
2021/03/12	5.2	128.58	50	127.52	127.00	-44.8	3,554	-1.26%
2021/03/11	3	126.33	1	125.50	128.00	2	3,526	0.06%
2021/03/10	4	123.63	19	124.32	127.00	-15	3,451	-0.43%
2021/03/09	34	121.04	18	121.28	123.00	16	3,259	0.49%
2021/03/08	3	115.17	2	116.75	114.50	1	3,061	0.03%
2021/03/05	0	0.00	12.3	114.87	116.50	-12.3	3,109	-0.40%
2021/03/04	8	114.25	3	116.33	112.50	5	3,068	0.16%
2021/03/03	0.1	113.00	0	0.00	113.00	0.1	3,050	0.00%
2021/03/02	0	0.00	2	112.00	111.50	-2	3,106	-0.06%
2021/02/26	2	112.00	0	0.00	111.50	2	3,101	0.06%
2021/02/25	0	0.00	1	110.50	110.50	-1	3,081	-0.03%
2021/02/24	4	109.63	1	110.00	110.00	3	3,104	0.10%
2021/02/23	10	112.10	1	112.00	112.00	9	3,110	0.29%
2021/02/22	1	110.00	5	112.60	113.00	-4	3,100	-0.13%
2021/02/19	1.3	109.12	0	0.00	109.50	1.3	3,087	0.04%
2021/02/18	0	0.00	5	108.90	109.50	-5	3,109	-0.16%
2021/02/17	19	110.21	6	112.42	108.50	13	3,109	0.42%
2021/02/02	2	112.25	0	0.00	112.50	2	3,182	0.06%
2021/02/01	2	110.75	0	0.00	111.00	2	3,285	0.06%
2021/01/29	2	113.00	0	0.00	112.50	2	3,301	0.06%
2021/01/28	2.3	115.63	0	0.00	115.50	2.3	3,295	0.07%
2021/01/26	0	117.50	3	116.83	115.50	-3	3,302	-0.09%
2021/01/25	1	115.50	2	115.25	116.50	-1	3,325	-0.03%
2021/01/22	0	0.00	180	113.84	115.50	-180	3,345	-5.38%	大賣/鉅額交易
2021/01/21	2.1	113.43	4	111.50	112.00	-1.9	3,336	-0.06%
2021/01/20	5.2	114.17	3	112.83	112.50	2.2	3,354	0.07%
2021/01/19	6	119.50	5	117.50	117.50	1	3,320	0.03%
2021/01/18	3	117.50	1	117.50	119.00	2	3,310	0.06%
2021/01/15	9	123.06	7	120.00	118.50	2	3,295	0.06%
2021/01/14	6	122.42	11	123.18	124.50	-5	3,177	-0.16%
2021/01/12	1.2	118.33	1	119.00	117.50	0.2	3,018	0.01%
2021/01/11	11	118.18	8	118.75	119.00	3	3,012	0.10%
2021/01/08	1	119.50	5	118.20	117.50	-4	2,992	-0.13%
2021/01/07	2	119.75	6	119.33	119.00	-4	2,966	-0.13%
2021/01/06	16	122.09	15	121.67	119.50	1	2,952	0.03%
2021/01/05	10	119.20	15	119.17	121.50	-5	2,760	-0.18%
2021/01/04	0	0.00	4	117.25	117.50	-4	2,677	-0.15%
2020/12/31	0	0.00	6	114.42	114.50	-6	2,643	-0.23%
2020/12/30	0	0.00	10	115.00	114.50	-10	2,644	-0.38%
2020/12/29	13	114.23	0	0.00	114.00	13	2,654	0.49%
2020/12/28	1	114.00	0	0.00	114.50	1	2,635	0.04%
2020/12/25	2	114.25	0	0.00	114.00	2	2,621	0.08%
2020/12/24	5	113.50	1	113.50	113.00	4	2,621	0.15%
2020/12/23	7	111.14	0	0.00	112.00	7	2,620	0.27%
2020/12/22	4	112.38	1	111.00	111.00	3	2,664	0.11%
2020/12/21	0	0.00	1	110.00	111.50	-1	2,716	-0.04%
2020/12/16	1	111.50	0	0.00	112.00	1	2,753	0.04%
2020/12/15	70	110.36	59	109.35	109.00	11	2,757	0.40%
2020/12/14	25	112.00	7	112.00	112.00	18	2,793	0.64%
2020/12/11	109	112.51	9	111.50	112.50	100	2,815	3.55%	大買/
2020/12/10	7	114.36	3	114.67	114.00	4	2,877	0.14%
2020/12/09	41	116.67	7	116.50	116.50	34	2,928	1.16%
2020/12/08	6	117.58	0	0.00	117.50	6	2,883	0.21%
2020/12/07	29	116.81	6	117.42	118.50	23	2,859	0.80%
2020/12/04	2	115.75	0	0.00	115.50	2	2,824	0.07%
2020/12/03	12	117.38	3	116.83	116.50	9	2,823	0.32%
2020/12/02	25.1	118.44	1	118.50	118.50	24.1	2,858	0.84%
2020/12/01	7	116.64	2	117.50	118.00	5	2,921	0.17%
2020/11/30	1	114.00	0	0.00	113.50	1	2,918	0.03%
2020/11/27	1.2	115.50	2	115.75	116.00	-0.8	3,064	-0.03%
2020/11/26	5	113.70	48	113.53	115.00	-43	3,599	-1.19%
2020/11/25	1	110.00	0	0.00	110.50	1	3,624	0.03%
2020/11/24	0	0.00	3	111.50	111.50	-3	3,761	-0.08%
2020/11/23	0	0.00	13	110.88	111.00	-13	3,819	-0.34%
2020/11/20	28	110.55	2	111.25	110.00	26	3,816	0.68%
2020/11/19	2	109.50	1	109.50	109.50	1	3,830	0.03%
2020/11/18	2	110.00	0	0.00	110.00	2	3,880	0.05%
2020/11/17	1.3	110.73	11	110.59	110.00	-9.7	3,976	-0.24%
2020/11/16	0	0.00	6	109.08	109.50	-6	4,141	-0.14%
2020/11/13	4	107.38	0	0.00	108.00	4	4,365	0.09%
2020/11/12	2	110.00	5	109.70	109.50	-3	4,444	-0.07%
2020/11/11	30	110.98	3	111.00	111.00	27	4,484	0.60%
2020/11/10	1.1	110.14	3	111.00	110.00	-1.9	4,617	-0.04%
2020/11/09	11	112.45	21	110.50	111.00	-10	4,731	-0.21%
2020/11/05	2	116.25	1.1	117.00	117.00	0.9	4,779	0.02%
2020/11/04	0	0.00	2	116.50	117.00	-2	4,942	-0.04%
2020/11/03	2	113.75	6	115.75	115.00	-4	5,394	-0.07%
2020/11/02	0.1	111.00	1	110.00	110.50	-0.9	5,623	-0.02%
2020/10/30	3	113.50	79	113.00	113.50	-76	5,708	-1.33%
2020/10/28	4	116.00	0	0.00	116.50	4	5,863	0.07%
2020/10/27	10	120.00	1	119.50	119.50	9	6,171	0.15%
2020/10/26	1	120.50	0	0.00	120.00	1	6,258	0.02%
2020/10/23	2	122.50	2	122.50	122.00	0	6,388	0.00%
2020/10/22	5	121.50	2	121.75	122.00	3	6,686	0.04%
2020/10/21	0	0.00	1	124.00	124.50	-1	6,929	-0.01%
2020/10/20	3	124.50	0	0.00	123.50	3	7,316	0.04%
2020/10/19	0.2	123.00	44	122.43	122.00	-43.8	7,645	-0.57%
2020/10/16	1	120.50	15	120.50	121.00	-14	8,560	-0.16%
2020/10/14	2	123.50	2	122.00	122.50	0	9,184	0.00%
2020/10/12	1	121.50	0	0.00	122.50	1	9,860	0.01%
2020/10/08	1	126.50	1	127.50	125.00	0	9,995	0.00%
2020/10/06	0	0.00	2	127.75	127.50	-2	10,192	-0.02%
2020/10/05	1.2	124.22	0	0.00	125.50	1.2	10,237	0.01%
2020/09/30	1	124.00	1	124.50	124.50	0	10,312	0.00%
2020/09/28	0.1	125.00	0	0.00	125.00	0.1	10,511	0.00%
2020/09/25	2	123.50	0	0.00	122.00	2	10,639	0.02%
2020/09/24	4.2	124.69	7	123.14	122.50	-2.8	10,775	-0.03%
2020/09/23	0.1	128.50	1	131.00	128.50	-0.9	10,755	-0.01%
2020/09/22	6	128.33	0	0.00	129.50	6	10,872	0.06%
2020/09/21	10	131.50	1	132.00	130.50	9	10,890	0.08%
2020/09/18	0	0.00	0.4	133.50	133.50	-0.4	10,911	0.00%
2020/09/17	1	135.00	12	136.92	134.00	-11	10,952	-0.10%
2020/09/16	3	135.17	6	134.83	134.50	-3	10,910	-0.03%
2020/09/15	2	134.25	12	135.71	134.00	-10	10,929	-0.09%
2020/09/14	31	126.69	32	129.38	131.50	-1	10,917	-0.01%
2020/09/11	3	129.33	13	130.42	129.50	-10	10,981	-0.09%
2020/09/10	4.1	130.01	6	131.75	130.50	-1.9	11,090	-0.02%
2020/09/09	1.1	131.48	14	129.11	131.50	-13	11,193	-0.12%
2020/09/08	2	130.00	0	0.00	130.00	2	11,225	0.02%
2020/09/07	10.1	131.11	3	133.17	131.50	7.1	11,287	0.06%
2020/09/04	7	133.71	64	128.84	135.00	-57	11,405	-0.50%
2020/09/03	15.2	132.36	10	134.05	131.50	5.2	11,350	0.05%
2020/09/02	25.1	134.82	4.3	134.62	134.00	20.7	11,328	0.18%
2020/09/01	121.7	139.27	60.2	138.01	137.50	61.5	11,275	0.55%	大買/
2020/08/31	6.1	128.78	4	128.75	130.00	2.1	10,796	0.02%
2020/08/28	21.1	131.05	12	130.67	131.50	9.1	10,889	0.08%
2020/08/27	2	126.25	9	126.17	126.00	-7	10,962	-0.06%
2020/08/26	1	124.00	0	0.00	124.50	1	11,319	0.01%
2020/08/25	1	125.50	0	0.00	126.00	1	11,620	0.01%
2020/08/24	11	121.50	8	121.50	122.50	3	11,772	0.03%
2020/08/21	1	122.00	12	119.96	121.50	-11	11,874	-0.09%
2020/08/20	15.2	119.37	8	119.25	116.00	7.2	11,894	0.06%
2020/08/19	64	124.14	33	122.61	122.50	31	11,893	0.26%
2020/08/18	5	130.30	25	132.84	129.00	-20	12,032	-0.17%
2020/08/17	13	136.46	3	135.83	134.50	10	12,393	0.08%
2020/08/14	7	136.50	4	135.25	135.00	3	12,593	0.02%
2020/08/13	8	134.06	15.2	133.54	133.50	-7.2	12,455	-0.06%
2020/08/12	8	130.81	41	132.38	132.50	-33	12,325	-0.27%
2020/08/11	62	131.58	34.1	131.40	131.50	28	12,285	0.23%
2020/08/10	12	131.25	40	132.09	132.00	-28	12,368	-0.23%
2020/08/07	91	133.27	18	133.58	129.50	73	12,267	0.60%
2020/08/06	8.2	131.91	8	130.81	133.50	0.2	11,784	0.00%
2020/08/05	2	137.00	4	135.50	136.00	-2	11,551	-0.02%
2020/08/04	4	133.88	3	132.83	135.50	1	11,474	0.01%
2020/08/03	17	135.00	7	133.57	133.50	10	11,398	0.09%
2020/07/31	27	136.78	18	137.58	137.50	9	11,367	0.08%
2020/07/30	2	131.00	1	130.50	132.00	1	11,039	0.01%
2020/07/29	3	129.67	3	130.00	131.00	0	10,973	0.00%
2020/07/28	12	130.63	17	130.47	128.50	-5	10,858	-0.05%
2020/07/27	14	136.18	9	138.28	134.50	5	10,603	0.05%
2020/07/24	24	137.65	27.2	136.91	134.00	-3.2	10,429	-0.03%
2020/07/23	23	139.52	31	137.56	139.50	-8	10,057	-0.08%
2020/07/22	182	137.51	63	135.02	136.50	119	9,822	1.21%	大買/鉅額交易
2020/07/21	9	125.61	49	124.94	130.00	-40	8,920	-0.45%
2020/07/20	22	119.23	86	119.84	118.50	-64	8,419	-0.76%
2020/07/17	48	119.31	50	121.69	118.00	-2	8,331	-0.02%
2020/07/16	15.2	119.96	29	120.53	122.00	-13.8	8,114	-0.17%
2020/07/15	91	116.39	16	115.84	115.50	75	7,685	0.98%
2020/07/14	1	113.00	1	112.50	112.50	0	7,591	0.00%
2020/07/13	5	118.50	21	117.88	117.50	-16	7,548	-0.21%
2020/07/10	1.1	112.86	9	112.61	111.50	-7.9	7,434	-0.11%
2020/07/09	3	115.67	4	116.00	115.00	-1	7,393	-0.01%
2020/07/08	2	116.50	1	115.50	116.50	1	7,346	0.01%
2020/07/07	17	117.76	5	116.00	115.00	12	7,287	0.16%
2020/07/06	22	121.11	10	120.50	119.50	12	7,182	0.17%
2020/07/03	5	120.90	8	119.94	120.00	-3	7,072	-0.04%
2020/07/02	12	115.08	14	115.54	115.50	-2	6,943	-0.03%
2020/07/01	7	116.21	18	114.22	116.00	-11	6,917	-0.16%
2020/06/30	1	110.50	6	111.33	112.50	-5	6,796	-0.07%
2020/06/29	4	110.50	7	110.57	110.00	-3	6,779	-0.04%
2020/06/24	6	111.58	6	111.25	112.00	0	6,751	0.00%
2020/06/23	1.2	109.58	2	109.50	109.50	-0.8	6,751	-0.01%
2020/06/22	1.2	109.25	0	0.00	110.50	1.2	6,764	0.02%
2020/06/19	2	111.75	0	0.00	111.00	2	6,750	0.03%
2020/06/18	5	112.80	17	111.65	114.00	-12	6,698	-0.18%
2020/06/17	4	108.50	2	108.25	108.50	2	6,578	0.03%
2020/06/16	39	111.41	5	111.40	111.00	34	6,491	0.52%
2020/06/15	2	112.25	2	113.25	111.50	0	6,449	0.00%
2020/06/12	8	109.63	9	110.06	112.00	-1	6,411	-0.02%
2020/06/11	10	113.85	20	114.58	113.00	-10	6,364	-0.16%
2020/06/10	3	120.33	2.2	120.45	119.50	0.8	6,260	0.01%
2020/06/09	2	121.75	10	120.30	121.50	-8	6,260	-0.13%
2020/06/08	8.1	121.99	7	122.57	121.00	1.1	6,264	0.02%
2020/06/05	2	122.25	20	122.35	121.50	-18	6,155	-0.29%
2020/06/04	17.2	119.84	1.4	122.06	120.50	15.8	6,077	0.26%
2020/06/03	16	122.56	38.1	121.22	124.50	-22.1	5,954	-0.37%
2020/06/02	17.3	118.90	25.2	120.42	123.00	-7.9	5,747	-0.14%
2020/06/01	13	117.42	26	117.17	116.00	-13	5,326	-0.24%
2020/05/29	45.4	111.86	12.1	113.00	113.50	33.3	5,002	0.67%
2020/05/28	15	110.77	37	111.27	109.00	-22	4,810	-0.46%
2020/05/27	18	113.56	58.1	112.05	112.00	-40.1	4,665	-0.86%
2020/05/26	12	114.96	9	114.39	114.00	3	4,554	0.07%
2020/05/25	20.1	113.44	51	113.16	116.50	-30.9	4,357	-0.71%
2020/05/22	33	108.18	66	109.20	107.50	-33	3,983	-0.83%
2020/05/21	33	104.15	20	103.76	104.50	13	3,506	0.37%
2020/05/20	0	0.00	9	95.10	95.10	-9	3,249	-0.28%
2020/05/15	2	97.55	2	102.00	97.80	0	3,285	0.00%
2020/05/14	6	99.30	7	100.93	102.00	-1	3,105	-0.03%
2020/05/11	2	100.75	15	99.76	99.00	-13	3,002	-0.43%
2020/05/07	7	95.37	16	94.38	95.80	-9	2,923	-0.31%
2020/05/06	1	95.20	1	95.90	94.30	0	2,866	0.00%
2020/05/05	1	95.60	1	95.30	95.50	0	2,860	0.00%
2020/05/04	2	94.45	38	95.33	95.80	-36	2,839	-1.27%
2020/04/30	6	95.77	2	96.05	95.60	4	2,816	0.14%
2020/04/29	12	94.55	10	94.95	95.20	2	2,813	0.07%
2020/04/28	16	91.95	1	92.00	91.90	15	2,749	0.55%
2020/04/27	25	93.24	11	93.95	92.90	14	2,796	0.50%
2020/04/24	0	0.00	19	89.11	90.30	-19	2,685	-0.71%
2020/04/23	1	89.40	3	88.50	88.40	-2	2,680	-0.07%
2020/04/22	0	0.00	2	87.45	88.20	-2	2,666	-0.08%
2020/04/21	20	86.33	0	0.00	85.80	20	2,634	0.76%
2020/04/20	0	0.00	1	87.10	89.20	-1	2,606	-0.04%
2020/04/17	15	88.21	5	88.88	87.40	10	2,588	0.39%
2020/04/16	1	85.90	0	0.00	87.30	1	2,506	0.04%
2020/04/15	3	86.07	3	86.20	85.50	0	2,469	0.00%
2020/04/14	0	0.00	2	85.15	85.30	-2	2,460	-0.08%
2020/04/13	3	83.70	0	0.00	83.70	3	2,483	0.12%
2020/04/10	1	82.90	0	0.00	83.00	1	2,489	0.04%
2020/04/09	1	83.20	1	85.80	83.10	0	2,533	0.00%
2020/04/08	1	84.40	1	84.20	85.20	0	2,553	0.00%
2020/04/07	3	83.53	4	83.80	84.20	-1	2,538	-0.04%
2020/04/01	2	79.75	1	79.50	80.30	1	2,512	0.04%
2020/03/31	0	0.00	8	78.88	79.40	-8	2,615	-0.31%
2020/03/30	2	77.70	1.1	78.46	78.50	0.9	2,623	0.03%
2020/03/27	5	79.80	3	79.37	78.30	2	2,614	0.08%
2020/03/26	6	77.20	13	77.05	78.30	-7	2,580	-0.27%
2020/03/25	9	76.43	26	76.08	76.20	-17	2,556	-0.67%
2020/03/24	24	73.81	3	72.90	73.30	21	2,532	0.83%
2020/03/23	2	67.85	1	69.90	68.60	1	2,516	0.04%
2020/03/20	1	69.60	2	68.85	69.70	-1	2,545	-0.04%
2020/03/19	5	65.16	1.4	66.29	63.40	3.6	2,557	0.14%
2020/03/18	4	72.43	3	71.47	70.40	1	2,483	0.04%
2020/03/17	4	74.08	2	74.80	72.60	2	2,468	0.08%
2020/03/16	12	75.63	12	75.93	73.80	0	2,427	0.00%
2020/03/13	2	72.30	2	72.70	73.60	0	2,353	0.00%
2020/03/12	10	80.63	2	84.80	79.90	8	2,294	0.35%
2020/03/11	9	89.13	1	90.30	88.60	8	2,257	0.35%
2020/03/10	1	88.80	1	89.80	89.90	0	2,313	0.00%
2020/03/09	8	91.98	0	0.00	89.10	8	2,476	0.32%
2020/03/06	2	96.45	0	0.00	95.90	2	2,480	0.08%
2020/03/04	1	98.00	0	0.00	97.80	1	2,543	0.04%
2020/03/02	2	98.30	0	0.00	97.90	2	2,576	0.08%
2020/02/27	5	99.68	11	100.95	98.20	-6	2,568	-0.23%
2020/02/26	1	102.00	0	0.00	102.00	1	2,558	0.04%
2020/02/24	6	101.50	0	0.00	101.50	6	2,575	0.23%
2020/02/21	1	103.00	11	103.41	103.50	-10	2,588	-0.39%
2020/02/20	0	0.00	1	103.00	103.00	-1	2,607	-0.04%
2020/02/19	16	104.75	13	104.27	103.50	3	2,687	0.11%
2020/02/18	5	102.50	1	102.50	103.00	4	2,677	0.15%
2020/02/17	0	0.00	3	101.00	101.50	-3	2,705	-0.11%
2020/02/14	2	101.50	3	101.67	101.50	-1	2,749	-0.04%
2020/02/12	0	0.00	5	100.00	101.50	-5	2,945	-0.17%
2020/02/11	0	0.00	6	98.98	98.80	-6	3,013	-0.20%
2020/02/10	3	95.20	0	0.00	96.10	3	3,287	0.09%
2020/02/07	15	99.26	3	98.73	97.50	12	3,404	0.35%
2020/02/06	10	100.00	1	100.50	100.50	9	3,455	0.26%
2020/02/05	8	100.38	1	100.00	100.00	7	3,669	0.19%
2020/02/04	0	0.00	1	101.50	102.00	-1	3,755	-0.03%
2020/02/03	0	0.00	23	93.87	99.20	-23	3,785	-0.61%
2020/01/31	2	102.25	6	102.50	101.00	-4	3,780	-0.11%
2020/01/30	6	102.02	14	102.39	101.00	-8	3,927	-0.20%
2020/01/20	0	0.00	1	111.50	110.50	-1	3,904	-0.03%
2020/01/17	2	111.75	0	0.00	110.50	2	3,942	0.05%
2020/01/16	3	110.00	1	110.00	110.00	2	3,947	0.05%
2020/01/15	0	0.00	2	109.50	109.50	-2	3,989	-0.05%
2020/01/14	3	110.17	15	109.50	110.00	-12	4,072	-0.29%
2020/01/13	0	0.00	5	108.60	108.50	-5	4,115	-0.12%
2020/01/10	0	0.00	1	107.00	106.00	-1	4,140	-0.02%
2020/01/09	1	106.00	2	107.00	107.00	-1	4,187	-0.02%
2020/01/08	9	106.33	0	0.00	105.00	9	4,297	0.21%
2020/01/07	7	106.64	4	107.13	107.00	3	4,565	0.07%
2020/01/06	7	109.93	0	0.00	109.00	7	4,585	0.15%
2020/01/03	4	113.13	0	0.00	112.50	4	4,574	0.09%
2020/01/02	6.2	114.65	8	114.69	114.00	-1.8	4,556	-0.04%
2019/12/31	3	112.00	1	112.00	113.00	2	4,549	0.04%
2019/12/30	3	112.83	0	0.00	112.00	3	4,654	0.06%
2019/12/27	14	112.68	4	113.13	113.50	10	4,644	0.22%
2019/12/26	11	113.50	32	113.77	113.00	-21	4,617	-0.45%
2019/12/25	0	0.00	3	111.17	111.00	-3	4,522	-0.07%
2019/12/24	0	0.00	2	109.00	108.50	-2	4,542	-0.04%
2019/12/23	2	109.00	2	109.00	108.50	0	4,561	0.00%
2019/12/20	1	111.50	1	111.50	111.50	0	4,551	0.00%
2019/12/19	8	111.00	1	111.50	111.00	7	4,548	0.15%
2019/12/18	1	110.00	2	110.00	110.50	-1	4,552	-0.02%
2019/12/17	10	110.85	24	110.71	110.00	-14	4,641	-0.30%
2019/12/16	0	0.00	10	109.20	109.50	-10	4,607	-0.22%
2019/12/13	2	107.50	4	107.88	107.00	-2	4,581	-0.04%
2019/12/12	2	108.50	0	0.00	108.00	2	4,586	0.04%
2019/12/11	1	108.50	1	108.00	108.50	0	4,576	0.00%
2019/12/10	0	0.00	10	107.00	108.00	-10	4,598	-0.22%
2019/12/09	0	0.00	3	107.17	106.50	-3	4,602	-0.07%
2019/12/06	2	108.25	2	108.25	107.50	0	4,598	0.00%
2019/12/05	2	107.75	5	107.80	108.00	-3	4,577	-0.07%
2019/12/04	12	107.29	9	107.50	105.50	3	4,551	0.07%
2019/12/03	7	106.57	303	106.50	106.50	-296	4,388	-6.75%	大賣/鉅額交易
2019/12/02	302	108.15	6	105.25	108.50	296	4,339	6.82%	大買/鉅額交易
2019/11/29	41	105.46	0	0.00	105.50	41	4,296	0.95%
2019/11/28	5	104.40	4	104.63	104.50	1	4,313	0.02%
2019/11/27	0	0.00	1	103.50	103.50	-1	4,355	-0.02%
2019/11/26	3	103.50	0	0.00	103.00	3	4,669	0.06%
2019/11/25	1	103.50	43	103.00	103.00	-42	4,724	-0.89%
2019/11/21	1	101.50	0	0.00	101.50	1	4,814	0.02%
2019/11/19	0	0.00	1.1	102.55	102.00	-1.1	4,897	-0.02%
2019/11/18	4	102.00	3	101.83	101.00	1	4,930	0.02%
2019/11/15	0	0.00	12	103.29	104.00	-12	4,943	-0.24%
2019/11/14	5	99.62	6	99.65	99.30	-1	4,983	-0.02%
2019/11/13	2	101.00	3	101.50	100.50	-1	5,019	-0.02%
2019/11/12	8	102.25	7	102.29	103.50	1	5,072	0.02%
2019/11/11	15	102.83	0	0.00	101.00	15	5,122	0.29%
2019/11/08	4	105.50	3	104.67	105.50	1	5,198	0.02%
2019/11/07	18	108.72	10.2	107.75	106.50	7.8	5,292	0.15%
2019/11/06	21	115.86	7	117.07	114.50	14	5,073	0.28%
2019/11/05	25	119.20	3	118.67	118.50	22	5,066	0.43%
2019/11/04	17	119.97	19	119.89	119.00	-2	5,250	-0.04%
2019/11/01	7	116.86	11	116.27	117.50	-4	5,159	-0.08%
2019/10/31	6	115.67	5	115.40	114.50	1	5,222	0.02%
2019/10/30	10	115.05	2	115.75	115.50	8	5,380	0.15%
2019/10/29	14	116.54	38	117.09	114.50	-24	5,524	-0.43%
2019/10/28	7	114.43	8	114.56	114.00	-1	5,422	-0.02%
2019/10/25	8	115.13	3	114.83	113.50	5	5,410	0.09%
2019/10/24	8	113.94	3	114.50	115.00	5	5,457	0.09%
2019/10/23	15	112.63	2	112.50	112.50	13	5,474	0.24%
2019/10/22	12	115.58	2	115.50	114.00	10	5,482	0.18%
2019/10/21	3	112.50	0	0.00	114.00	3	5,434	0.06%
2019/10/18	5	114.00	3	113.83	114.50	2	5,426	0.04%
2019/10/17	10	113.40	3	114.00	114.00	7	5,422	0.13%
2019/10/16	4	113.50	18	112.72	112.50	-14	5,468	-0.26%
2019/10/15	25	114.68	19	114.74	115.50	6	5,395	0.11%
2019/10/14	3	110.00	6	109.67	109.50	-3	5,187	-0.06%
2019/10/09	0	0.00	1	106.50	107.00	-1	5,140	-0.02%
2019/10/08	3	106.50	5	107.00	106.50	-2	5,135	-0.04%
2019/10/07	4	110.13	2	109.00	108.50	2	5,158	0.04%
2019/10/04	0	0.00	4	110.13	110.50	-4	5,126	-0.08%
2019/10/03	0	0.00	1	106.50	107.00	-1	5,037	-0.02%
2019/10/02	1	106.50	0	0.00	106.50	1	5,069	0.02%
2019/10/01	3	104.83	2	105.25	106.00	1	5,084	0.02%
2019/09/27	4	105.38	11	104.23	104.50	-7	5,162	-0.14%
2019/09/26	0	0.00	1	109.50	108.00	-1	5,268	-0.02%
2019/09/25	4	109.00	0	0.00	108.50	4	5,527	0.07%
2019/09/24	0	0.00	25	109.80	109.50	-25	5,571	-0.45%
2019/09/23	1	109.50	4	110.00	110.00	-3	5,574	-0.05%
2019/09/20	29	110.45	4	109.75	110.00	25	5,569	0.45%
2019/09/19	1	107.50	1	107.50	107.50	0	5,471	0.00%
2019/09/18	5	108.80	0	0.00	108.00	5	5,468	0.09%
2019/09/17	0	0.00	1	108.00	108.00	-1	5,495	-0.02%
2019/09/16	0	0.00	3	106.50	107.00	-3	5,517	-0.05%
2019/09/12	9	107.78	4	108.25	107.50	5	5,548	0.09%
2019/09/11	3	107.17	2	107.25	107.00	1	5,573	0.02%
2019/09/10	8	106.69	6	105.58	107.00	2	5,597	0.04%
2019/09/09	5	107.50	3	106.83	106.50	2	5,605	0.04%
2019/09/06	7.2	107.27	10	107.00	106.00	-2.8	5,599	-0.05%
2019/09/05	1	105.50	1	106.00	105.50	0	5,584	0.00%
2019/09/04	6	105.42	5	105.00	105.00	1	5,594	0.02%
2019/09/03	1	105.00	2	105.25	104.50	-1	5,692	-0.02%
2019/09/02	4	104.13	1	104.50	105.50	3	5,694	0.05%
2019/08/30	8	103.81	14	103.32	103.00	-6	5,693	-0.11%
2019/08/29	30	103.23	39.6	104.53	102.00	-9.6	5,648	-0.17%
2019/08/28	9	112.33	0	0.00	111.00	9	5,357	0.17%
2019/08/27	3	113.00	5	113.20	113.00	-2	5,333	-0.04%
2019/08/26	6	112.83	4	112.25	111.50	2	5,369	0.04%
2019/08/23	2	115.00	14	115.75	115.50	-12	5,506	-0.22%
2019/08/22	5.1	116.19	3	116.33	115.00	2.1	5,504	0.04%
2019/08/21	12.1	115.71	3	116.17	117.00	9.1	5,455	0.17%
2019/08/20	11	117.77	18	116.19	115.00	-7	5,406	-0.13%
2019/08/19	3	116.50	19	116.74	117.50	-16	5,331	-0.30%
2019/08/16	4	115.75	8	116.06	115.50	-4	5,295	-0.08%
2019/08/15	5	114.60	5	115.20	116.50	0	5,240	0.00%
2019/08/14	10	116.30	20	116.00	115.50	-10	5,166	-0.19%
2019/08/13	23.2	113.40	8	113.69	113.00	15.2	5,005	0.30%
2019/08/12	11.1	112.38	17	112.62	112.50	-5.9	4,893	-0.12%
2019/08/08	4	108.13	7	107.86	108.50	-3	4,765	-0.06%
2019/08/07	14	107.89	17	107.56	105.50	-3	4,739	-0.06%
2019/08/06	18.3	107.82	9	107.83	108.00	9.3	4,698	0.20%
2019/08/05	4	109.50	6	108.75	110.50	-2	4,505	-0.04%
2019/08/02	7	108.29	3.4	108.38	107.00	3.6	4,501	0.08%
2019/08/01	14.1	115.47	7	115.14	114.00	7.1	4,473	0.16%
2019/07/31	4	114.75	24	112.25	116.00	-20	4,434	-0.45%
2019/07/30	8	111.63	6	110.50	108.50	2	4,454	0.04%
2019/07/29	1	113.00	12	111.71	112.00	-11	4,464	-0.25%
2019/07/26	2.1	112.56	1	112.50	112.50	1.1	4,483	0.02%
2019/07/25	6	110.58	8	110.81	111.00	-2	4,420	-0.05%
2019/07/24	3	110.33	3	108.00	110.50	0	4,417	0.00%
2019/07/23	7	107.29	8	107.00	107.00	-1	4,453	-0.02%
2019/07/22	4	106.25	8	105.81	105.50	-4	4,471	-0.09%
2019/07/19	12	109.04	2	108.75	107.50	10	4,466	0.22%
2019/07/18	8	111.56	5	110.90	108.50	3	4,515	0.07%
2019/07/17	12.1	111.30	2	112.00	112.00	10.1	4,528	0.22%
2019/07/16	27	110.83	4	111.00	111.00	23	4,675	0.49%
2019/07/15	5	109.30	2	109.50	109.50	3	4,692	0.06%
2019/07/12	1	108.00	4	108.00	107.50	-3	4,868	-0.06%
2019/07/11	10	109.60	4	109.00	109.50	6	5,055	0.12%
2019/07/10	0	0.00	1	106.00	107.00	-1	5,249	-0.02%
2019/07/09	2	106.00	3	106.17	105.50	-1	5,295	-0.02%
2019/07/08	6	109.17	15	108.17	108.00	-9	5,316	-0.17%
2019/07/05	2	109.50	0	0.00	110.50	2	5,400	0.04%
2019/07/04	9	111.89	7	110.71	110.00	2	5,454	0.04%
2019/07/03	18	110.94	12	109.54	108.50	6	5,585	0.11%
2019/07/02	25.1	109.19	16	108.91	110.50	9.1	5,647	0.16%
2019/07/01	10	104.50	1	105.00	104.00	9	5,436	0.17%
2019/06/28	1	103.00	2.1	102.00	101.50	-1.1	5,469	-0.02%
2019/06/27	3	103.17	1	103.00	102.50	2	5,553	0.04%
2019/06/26	1	102.50	0	0.00	102.50	1	5,583	0.02%
2019/06/25	1	105.50	1	105.00	102.50	0	5,622	0.00%
2019/06/24	3	104.00	5	104.00	104.50	-2	5,653	-0.04%
2019/06/21	0	0.00	2	103.00	103.00	-2	5,637	-0.04%
2019/06/20	1	104.00	2	102.00	104.00	-1	5,660	-0.02%
2019/06/19	0	0.00	2	101.00	101.00	-2	5,717	-0.03%
2019/06/18	3	102.17	3	103.17	102.50	0	5,717	0.00%
2019/06/17	1	103.00	1	103.00	103.00	0	5,767	0.00%
2019/06/14	2	102.00	2	102.50	102.50	0	6,003	0.00%
2019/06/13	1	101.50	0	0.00	101.00	1	6,138	0.02%
2019/06/12	4	103.00	5	102.40	102.50	-1	6,269	-0.02%
2019/06/11	5	103.40	4	102.63	102.50	1	6,327	0.02%
2019/06/10	1	100.00	2	99.95	99.40	-1	6,364	-0.02%
2019/06/06	14	98.10	16	98.13	98.10	-2	6,579	-0.03%
2019/06/05	4	99.88	0	0.00	99.30	4	6,965	0.06%
2019/05/31	1	100.00	12	100.00	100.00	-11	7,727	-0.14%
2019/05/30	37	100.79	37	100.72	100.50	0	7,846	0.00%
2019/05/29	6	95.37	3	96.47	96.60	3	7,667	0.04%
2019/05/28	1	93.00	0	0.00	92.80	1	7,672	0.01%
2019/05/27	4	91.93	4	91.90	92.60	0	7,758	0.00%
2019/05/24	11	91.61	8	91.80	91.30	3	7,820	0.04%
2019/05/23	7	90.77	2	92.90	90.00	5	7,851	0.06%
2019/05/22	2	97.10	1	96.10	94.20	1	8,058	0.01%
2019/05/21	6	94.12	2	94.45	96.00	4	8,096	0.05%
2019/05/20	1	94.00	4	95.00	94.10	-3	8,124	-0.04%
2019/05/17	4	95.40	18	96.01	95.00	-14	8,145	-0.17%
2019/05/16	3	94.57	14.1	95.17	94.40	-11.1	8,145	-0.14%
2019/05/15	3	97.80	0.2	98.30	97.40	2.9	8,158	0.03%
2019/05/14	29	97.49	5	95.86	97.30	24	8,228	0.29%
2019/05/13	4	96.80	3	97.27	95.70	1	8,257	0.01%
2019/05/10	3	99.30	15	98.69	99.00	-12	8,262	-0.15%
2019/05/09	6	104.67	8.2	105.32	101.00	-2.2	8,387	-0.03%
2019/05/08	36	107.31	33.3	107.49	107.50	2.7	8,408	0.03%
2019/05/07	14	115.54	6.6	114.41	112.00	7.4	8,469	0.09%
2019/05/06	17	117.44	2	118.00	116.50	15	8,308	0.18%
2019/05/03	7	121.86	6	122.42	122.50	1	8,259	0.01%
2019/05/02	5	121.10	5	120.50	121.00	0	8,229	0.00%
2019/04/30	3	117.17	8	118.06	119.50	-5	8,215	-0.06%
2019/04/29	8	120.56	13	123.12	118.00	-5	8,196	-0.06%
2019/04/26	3	126.17	5	125.30	124.50	-2	8,140	-0.02%
2019/04/25	9	127.00	1	127.00	128.00	8	8,155	0.10%
2019/04/24	9	129.61	5	129.60	128.00	4	8,152	0.05%
2019/04/23	9	131.33	7	130.43	131.00	2	8,119	0.02%
2019/04/22	10	130.90	20	130.85	131.50	-10	8,109	-0.12%
2019/04/19	10	125.30	4	125.50	126.00	6	8,035	0.07%
2019/04/18	71	126.90	61	130.39	125.00	10	7,974	0.13%
2019/04/17	77	129.60	81	129.41	129.50	-4	7,900	-0.05%
2019/04/16	20	127.63	42	127.35	131.00	-22	7,798	-0.28%
2019/04/15	3	123.33	5	123.50	123.50	-2	7,596	-0.03%
2019/04/12	4	122.25	3	121.83	122.00	1	7,584	0.01%
2019/04/11	9	123.17	10	123.00	122.00	-1	7,591	-0.01%
2019/04/10	15	121.03	5	121.00	122.00	10	7,474	0.13%
2019/04/09	17	123.71	13	126.12	121.50	4	7,403	0.05%
2019/04/08	13.1	122.97	36	124.01	124.50	-22.9	7,185	-0.32%
2019/04/03	5.1	118.42	4	118.25	119.00	1.1	6,979	0.02%
2019/04/02	10	118.10	5	118.30	117.50	5	6,933	0.07%
2019/04/01	8.1	117.51	6	117.75	118.50	2.1	6,851	0.03%
2019/03/29	3	115.83	2	115.00	115.00	1	6,751	0.01%
2019/03/28	6	116.33	3	117.33	115.50	3	6,743	0.04%
2019/03/27	2	120.50	3	119.50	119.50	-1	6,748	-0.01%
2019/03/26	2.1	119.00	2	118.75	118.00	0.1	6,753	0.00%
2019/03/25	3.1	116.35	11	116.32	116.50	-8	6,752	-0.12%
2019/03/22	11.1	119.46	8	119.38	119.50	3.1	6,696	0.05%
2019/03/21	5	122.00	7	121.93	122.00	-2	6,628	-0.03%
2019/03/20	21.1	121.91	16	122.59	121.50	5.1	6,608	0.08%
2019/03/19	22.1	125.86	10	126.25	124.50	12.1	6,567	0.18%
2019/03/18	11.1	122.78	15	122.63	122.00	-4	6,326	-0.06%
2019/03/15	37	120.15	31	121.48	119.50	6	6,244	0.10%
2019/03/14	8	120.44	5	121.40	122.00	3	6,145	0.05%
2019/03/13	28	121.11	37	120.14	121.50	-9	6,204	-0.15%
2019/03/12	31	123.44	11	123.73	120.50	20	6,147	0.33%
2019/03/11	42.1	120.78	32	122.22	123.50	10.1	6,032	0.17%
2019/03/08	46.4	120.94	113	119.10	121.00	-66.6	5,917	-1.12%	大賣/
2019/03/07	28.1	114.78	13	112.58	111.50	15.1	5,946	0.25%
2019/03/06	48	114.47	51	112.47	115.00	-3	5,825	-0.05%
2019/03/05	14.1	112.43	18	112.61	112.00	-3.9	5,821	-0.07%
2019/03/04	7	107.50	5	108.40	108.50	2	5,722	0.03%
2019/02/27	33	107.35	28	106.64	107.50	5	5,815	0.09%
2019/02/26	18	113.83	10	112.70	110.00	8	5,800	0.14%
2019/02/25	13	115.73	19	115.05	115.00	-6	5,793	-0.10%
2019/02/22	6	114.25	9	113.89	113.50	-3	5,782	-0.05%
2019/02/21	59	115.98	37	115.45	114.00	22	5,915	0.37%
2019/02/20	41	108.74	34	108.87	108.50	7	5,700	0.12%
2019/02/19	2	109.50	2	107.25	108.50	0	5,692	0.00%
2019/02/18	1	107.50	5	107.00	106.50	-4	5,713	-0.07%
2019/02/15	5	104.40	3	105.00	104.00	2	5,808	0.03%
2019/02/14	2	106.75	2	106.50	107.50	0	5,874	0.00%
2019/02/13	17	107.21	8	107.69	106.00	9	5,926	0.15%
2019/02/12	6	109.08	11	108.45	111.00	-5	5,899	-0.08%
2019/02/11	1	106.50	5	106.90	106.00	-4	5,898	-0.07%
2019/01/30	98	106.72	85	105.80	104.50	13	5,926	0.22%
2019/01/29	21	104.07	20	106.03	106.50	1	5,859	0.02%
2019/01/28	11	103.27	46	103.09	103.50	-35	5,776	-0.61%
2019/01/25	4	98.63	6	98.22	97.80	-2	5,723	-0.03%
2019/01/24	17	96.96	12	97.53	97.60	5	5,816	0.09%
2019/01/23	4	96.53	3	96.93	97.10	1	5,890	0.02%
2019/01/22	2	96.25	3	96.00	95.80	-1	5,909	-0.02%
2019/01/21	13	97.04	1	97.90	97.90	12	5,956	0.20%
2019/01/18	1	96.00	0	0.00	96.10	1	6,054	0.02%
2019/01/17	1	94.70	4	94.88	94.40	-3	6,189	-0.05%
2019/01/16	11	97.21	15	97.07	96.70	-4	6,297	-0.06%
2019/01/15	0	0.00	14	97.60	98.50	-14	6,356	-0.22%
2019/01/14	29	98.29	6	98.05	96.40	23	6,442	0.36%
2019/01/11	8	97.20	9	97.21	97.00	-1	6,424	-0.02%
2019/01/10	1	95.50	27	95.30	94.80	-26	6,384	-0.41%
2019/01/09	4	95.50	18	95.66	94.80	-14	6,452	-0.22%
2019/01/08	5	93.14	1	92.90	92.50	4	6,430	0.06%
2019/01/07	6	93.70	17	93.86	94.10	-11	6,434	-0.17%
2019/01/04	20	83.89	24	83.89	85.60	-4	6,603	-0.06%
2019/01/03	24	88.07	8	87.88	86.20	16	6,593	0.24%
2019/01/02	14	89.84	12	89.87	89.30	2	6,852	0.03%
2018/12/28	4	90.28	6	90.18	90.00	-2	6,988	-0.03%
2018/12/27	4	91.40	1	91.10	90.50	3	7,115	0.04%
2018/12/26	13	91.61	15	89.98	89.50	-2	7,151	-0.03%
2018/12/25	3	90.47	11	90.71	90.30	-8	7,221	-0.11%
2018/12/24	1	92.00	0	0.00	93.20	1	7,331	0.01%
2018/12/22	10	91.65	1	92.10	91.40	9	7,465	0.12%
2018/12/21	13	90.44	10	90.31	92.20	3	7,541	0.04%
2018/12/20	22	92.44	12	92.16	91.20	10	7,569	0.13%
2018/12/19	16	96.13	10	96.46	94.20	6	7,674	0.08%
2018/12/18	6	94.92	7	95.07	96.10	-1	7,724	-0.01%
2018/12/17	1	94.80	5	94.98	94.70	-4	7,845	-0.05%
2018/12/14	15	93.63	2	94.05	94.40	13	8,213	0.16%
2018/12/13	0	0.00	11	96.04	95.10	-11	8,280	-0.13%
2018/12/12	10	96.55	6	96.63	97.10	4	8,388	0.05%
2018/12/11	6	93.62	13	93.18	93.60	-7	8,382	-0.08%
2018/12/10	10	93.68	10	93.59	92.20	0	8,455	0.00%
2018/12/07	37	97.13	21	97.10	97.70	16	8,502	0.19%
2018/12/06	15	100.27	24	98.25	96.70	-9	8,533	-0.11%
2018/12/05	3	103.67	9	103.67	104.00	-6	8,499	-0.07%
2018/12/04	12	107.42	17	108.00	107.00	-5	8,601	-0.06%
2018/12/03	87	108.60	71	105.37	109.00	16	8,778	0.18%
2018/11/30	62	102.52	73	102.28	103.00	-11	8,841	-0.12%
2018/11/29	36	96.99	35	98.42	96.90	1	8,481	0.01%
2018/11/28	17	93.68	28	95.54	95.70	-11	8,784	-0.13%
2018/11/27	5	90.30	6.1	90.89	91.80	-1.1	8,883	-0.01%
2018/11/26	13	88.07	2	88.10	88.60	11	9,111	0.12%
2018/11/23	2	90.25	11	90.09	89.70	-9	9,063	-0.10%
2018/11/22	2	94.10	2	94.45	91.40	0	9,103	0.00%
2018/11/21	18	93.26	18	93.18	93.80	0	9,148	0.00%
2018/11/20	23	93.33	23	92.81	93.60	0	9,154	0.00%
2018/11/19	2	93.40	1	91.00	93.30	1	8,987	0.01%
2018/11/16	6	92.15	20	91.49	90.20	-14	8,948	-0.16%
2018/11/15	32	90.79	58	89.99	91.70	-26	8,968	-0.29%
2018/11/14	16	91.41	6	93.58	90.20	10	8,919	0.11%
2018/11/13	3	90.10	10.1	90.95	92.80	-7.1	8,820	-0.08%
2018/11/12	23	94.92	13.3	95.09	94.60	9.7	8,743	0.11%
2018/11/09	4	98.98	6	98.65	98.80	-2	8,698	-0.02%
2018/11/08	15	100.19	2	103.00	98.20	13	8,690	0.15%
2018/11/07	2	101.75	10	102.50	103.00	-8	8,657	-0.09%
2018/11/06	8	103.19	23	102.39	100.00	-15	8,741	-0.17%
2018/11/05	6	100.72	16.1	101.31	101.00	-10.1	8,596	-0.12%
2018/11/02	5	103.50	7	102.71	103.50	-2	8,613	-0.02%
2018/11/01	6	104.58	10	106.65	106.50	-4	8,549	-0.05%
2018/10/31	8	100.70	21	101.03	102.50	-13	8,581	-0.15%
2018/10/30	5	96.08	3	96.57	96.50	2	8,636	0.02%
2018/10/29	1	96.10	24	96.09	96.00	-23	8,682	-0.26%
2018/10/26	44	95.67	26.1	93.90	93.60	18	8,720	0.21%
2018/10/25	18	96.19	2	98.00	94.40	16	8,792	0.18%
2018/10/24	36	106.61	21	111.36	104.00	15	8,961	0.17%
2018/10/23	11	114.59	3	114.67	112.00	8	8,839	0.09%
2018/10/22	7	116.71	21	116.07	118.00	-14	8,868	-0.16%
2018/10/19	4	109.00	3.2	108.63	112.00	0.8	8,768	0.01%
2018/10/18	6	113.92	16	113.69	111.00	-10	8,738	-0.11%
2018/10/17	5	113.10	5	113.50	111.50	0	8,765	0.00%
2018/10/16	37	112.66	21	113.24	111.50	16	8,813	0.18%
2018/10/15	7	108.64	4	112.75	114.00	3	8,805	0.03%
2018/10/12	3	108.00	5	107.20	110.50	-2	8,895	-0.02%
2018/10/11	7	105.00	6	105.00	105.00	1	8,925	0.01%
2018/10/09	41	117.98	34	117.53	116.50	7	9,021	0.08%
2018/10/08	10	129.30	15	130.67	129.00	-5	8,845	-0.06%
2018/10/05	1	130.50	3	128.17	127.00	-2	8,806	-0.02%
2018/10/04	0	0.00	3	132.00	134.00	-3	8,756	-0.03%
2018/10/03	4	134.75	8	133.19	132.00	-4	8,749	-0.05%
2018/10/02	26.1	134.59	28	136.41	134.00	-1.9	8,704	-0.02%
2018/10/01	20	134.38	23	133.30	135.50	-3	8,647	-0.03%
2018/09/28	10	129.95	7	129.71	129.00	3	8,659	0.03%
2018/09/27	0	0.00	2	126.75	126.50	-2	8,729	-0.02%
2018/09/26	25	130.36	14	131.71	128.00	11	8,715	0.13%
2018/09/25	6	126.00	20	127.18	129.00	-14	8,638	-0.16%
2018/09/21	13	127.19	21	127.98	129.00	-8	8,606	-0.09%
2018/09/20	49	124.08	79	123.55	123.50	-30	8,533	-0.35%
2018/09/19	8	133.69	14	132.00	131.50	-6	8,224	-0.07%
2018/09/18	20	133.20	11	132.95	131.50	9	8,197	0.11%
2018/09/17	7	140.64	0	0.00	140.50	7	8,120	0.09%
2018/09/14	2	139.00	28	138.46	143.00	-26	8,109	-0.32%
2018/09/13	30	137.07	9	138.61	135.50	21	8,062	0.26%
2018/09/12	10	140.65	8	139.75	140.00	2	8,028	0.02%
2018/09/11	13	142.50	0	0.00	142.50	13	8,086	0.16%
2018/09/10	10	146.80	110	147.19	139.00	-100	8,060	-1.24%	大賣/
2018/09/07	20	150.23	65	147.99	146.50	-45	7,916	-0.57%
2018/09/06	21	155.86	13	158.58	151.50	8	7,744	0.10%
2018/09/05	6	168.25	4	167.25	168.00	2	7,470	0.03%
2018/09/04	143	163.08	202	160.54	166.50	-59	7,414	-0.80%	大買/大賣/
2018/09/03	22	173.89	17	176.15	171.50	5	7,120	0.07%
2018/08/31	110	193.69	16	191.63	190.50	94	7,035	1.34%	大買/
2018/08/30	18	199.53	6	200.42	201.50	12	7,098	0.17%
2018/08/29	35	201.47	6	201.33	201.50	29	7,421	0.39%
2018/08/28	11	202.77	26	202.88	200.50	-15	7,395	-0.20%
2018/08/27	4	195.75	1	196.50	198.00	3	7,365	0.04%
2018/08/24	4	191.50	1	192.00	192.00	3	7,364	0.04%
2018/08/23	5	192.00	2	192.25	192.00	3	7,421	0.04%
2018/08/22	4	194.88	28	195.93	193.50	-24	7,470	-0.32%
2018/08/21	22	190.57	1	190.00	191.50	21	7,620	0.28%
2018/08/20	2	187.75	6	189.50	187.00	-4	7,684	-0.05%
2018/08/17	14	192.61	6	190.58	187.00	8	7,721	0.10%
2018/08/16	8	187.88	6	188.42	190.00	2	7,759	0.03%
2018/08/15	15	190.73	2	189.75	190.00	13	7,782	0.17%
2018/08/14	9	190.67	11	192.36	196.00	-2	7,778	-0.03%
2018/08/13	19	193.61	11	195.55	188.00	8	7,858	0.10%
2018/08/10	3	201.67	1	202.50	200.00	2	7,807	0.03%
2018/08/09	5	198.40	10	200.20	203.50	-5	8,169	-0.06%
2018/08/08	3	201.83	7	202.50	201.00	-4	8,208	-0.05%
2018/08/07	62	206.10	13	203.77	202.50	49	8,391	0.58%
2018/08/06	12	213.46	8	212.63	211.00	4	8,380	0.05%
2018/08/03	8	209.75	37	210.73	209.00	-29	8,350	-0.35%
2018/08/02	40	206.49	9	207.39	206.00	31	8,545	0.36%
2018/08/01	22	211.68	31	211.23	212.00	-9	8,555	-0.11%
2018/07/31	97	213.17	35	209.33	207.50	62	8,416	0.74%
2018/07/30	8	197.63	4	198.00	199.00	4	8,201	0.05%
2018/07/27	5	198.00	4	199.38	200.00	1	8,282	0.01%
2018/07/26	1	198.50	23	198.30	196.00	-22	8,287	-0.27%
2018/07/25	5	196.40	4	196.63	198.00	1	8,355	0.01%
2018/07/24	10	195.65	5	193.20	196.50	5	8,395	0.06%
2018/07/23	7	196.50	14	194.29	193.50	-7	8,447	-0.08%
2018/07/20	4	203.25	8	202.63	202.50	-4	8,554	-0.05%
2018/07/19	16	205.88	15	203.90	203.00	1	8,715	0.01%
2018/07/18	11	200.45	22	201.84	204.00	-11	8,977	-0.12%
2018/07/17	2	196.00	5	196.10	195.00	-3	8,872	-0.03%
2018/07/16	4	194.38	36	193.04	193.50	-32	9,126	-0.35%
2018/07/13	2	185.50	25	188.52	189.00	-23	9,049	-0.25%
2018/07/12	1	178.00	8	179.13	182.50	-7	9,119	-0.08%
2018/07/11	2	173.50	2	172.50	172.00	0	9,084	0.00%
2018/07/10	0	0.00	1	175.50	176.00	-1	9,101	-0.01%
2018/07/09	2	173.75	7	173.21	174.00	-5	9,205	-0.05%
2018/07/06	9	173.28	23	174.85	175.00	-14	9,166	-0.15%
2018/07/05	10	181.30	30	182.22	172.50	-20	9,139	-0.22%
2018/07/04	1	188.00	7	187.57	187.50	-6	9,082	-0.07%
2018/07/03	5	188.80	8	190.56	185.00	-3	9,072	-0.03%
2018/07/02	6	194.25	7	196.93	191.50	-1	9,031	-0.01%
2018/06/29	7	195.57	1	194.00	198.00	6	8,980	0.07%
2018/06/28	8	193.69	3	193.83	192.50	5	8,912	0.06%
2018/06/27	126	194.07	3	194.50	194.50	123	8,931	1.38%	大買/鉅額交易
2018/06/26	24	189.35	34	190.10	189.00	-10	8,882	-0.11%
2018/06/25	0	0.00	1	194.50	194.50	-1	8,843	-0.01%
2018/06/22	8	195.06	11	194.82	194.00	-3	8,887	-0.03%
2018/06/21	14	200.61	5	201.80	199.00	9	8,896	0.10%
2018/06/20	15	207.47	265	209.95	206.00	-250	8,915	-2.80%	大賣/鉅額交易
2018/06/19	20	213.68	6	213.83	210.00	14	8,930	0.16%
2018/06/15	3.1	214.54	3	216.33	216.50	0.1	8,980	0.00%
2018/06/14	30	216.60	7	216.86	214.00	23	8,991	0.26%
2018/06/13	9	213.33	12	214.21	214.00	-3	8,934	-0.03%
2018/06/12	18	213.67	13	213.92	210.00	5	8,924	0.06%
2018/06/11	14	219.71	16	219.06	218.00	-2	8,957	-0.02%
2018/06/08	14	221.11	25	220.56	219.00	-11	8,926	-0.12%
2018/06/07	28.1	222.30	28	223.96	221.50	0.1	8,943	0.00%
2018/06/06	29	208.79	18	213.53	218.00	11	8,714	0.13%
2018/06/05	9	199.61	3	199.17	198.50	6	8,385	0.07%
2018/06/04	4	200.25	7	200.29	200.00	-3	8,484	-0.04%
2018/06/01	3.1	192.92	8	195.25	195.00	-4.9	8,464	-0.06%
2018/05/31	3	195.17	2	193.00	191.50	1	8,511	0.01%
2018/05/30	6	196.83	6	196.58	196.00	0	8,484	0.00%
2018/05/29	21	201.48	13	202.81	199.00	8	8,478	0.09%
2018/05/28	3	199.17	12	196.88	200.00	-9	8,326	-0.11%
2018/05/25	5	196.00	3	196.83	194.50	2	8,379	0.02%
2018/05/24	10	193.15	9	193.50	195.50	1	8,425	0.01%
2018/05/23	6	193.58	4	194.63	191.50	2	8,478	0.02%
2018/05/22	6.1	197.56	7	196.57	195.50	-0.9	8,546	-0.01%
2018/05/21	29	197.45	8	197.88	196.50	21	8,659	0.24%
2018/05/18	3	193.50	8	193.63	192.00	-5	8,555	-0.06%
2018/05/17	70	197.91	29	198.34	196.00	41	8,596	0.48%
2018/05/16	13	184.73	10	184.90	187.00	3	8,314	0.04%
2018/05/15	144	190.73	58	189.41	186.00	86	8,327	1.03%	大買/
2018/05/14	61	186.02	2	186.00	185.50	59	8,331	0.71%
2018/05/11	4	183.00	24	182.35	182.50	-20	8,330	-0.24%
2018/05/10	32	179.95	42	180.55	180.00	-10	8,365	-0.12%
2018/05/09	13	170.96	18	172.86	175.00	-5	8,184	-0.06%
2018/05/08	9	171.11	3	171.00	169.50	6	8,220	0.07%
2018/05/07	24	170.69	73	171.34	171.00	-49	8,486	-0.58%
2018/05/04	24	167.19	22.1	167.42	168.00	1.9	8,737	0.02%
2018/05/03	15	174.20	10	177.20	170.00	5	8,727	0.06%
2018/05/02	2	179.50	2	177.00	176.00	0	8,850	0.00%
2018/04/30	5	176.30	5	178.10	179.50	0	8,945	0.00%
2018/04/27	20	178.08	7	176.36	175.00	13	9,164	0.14%
2018/04/26	25	181.94	20	184.03	176.50	5	9,324	0.05%
2018/04/25	20	184.25	33	185.70	184.50	-13	9,226	-0.14%
2018/04/24	62	181.82	27	181.56	186.00	35	9,094	0.38%
2018/04/23	7	177.79	22	177.75	175.00	-15	8,726	-0.17%
2018/04/20	41	174.50	44	176.76	177.00	-3	8,723	-0.03%
2018/04/19	8	164.06	3	164.50	165.50	5	8,362	0.06%
2018/04/18	12	162.29	10	163.45	164.00	2	8,374	0.02%
2018/04/17	4	171.00	5	171.30	169.00	-1	8,265	-0.01%
2018/04/16	17	175.65	15	175.50	175.50	2	8,334	0.02%
2018/04/13	15	174.83	18	173.83	173.50	-3	8,404	-0.04%
2018/04/12	8	166.00	9	166.33	167.00	-1	8,468	-0.01%
2018/04/11	11	167.59	13	166.58	165.50	-2	8,560	-0.02%
2018/04/10	4	175.25	6	172.67	170.00	-2	8,480	-0.02%
2018/04/09	2	174.75	6	176.50	173.00	-4	8,460	-0.05%
2018/04/03	4	175.50	3	175.17	175.00	1	8,465	0.01%
2018/04/02	3	181.17	1	180.00	179.50	2	8,490	0.02%
2018/03/31	1	182.00	0	0.00	179.50	1	8,556	0.01%
2018/03/30	3	181.17	2	182.00	180.00	1	8,644	0.01%
2018/03/29	0	0.00	1	177.00	176.50	-1	8,818	-0.01%
2018/03/28	3	178.17	3	177.67	177.50	0	8,834	0.00%
2018/03/27	6	180.00	3	180.00	179.00	3	8,879	0.03%
2018/03/26	8	175.44	4	175.38	175.50	4	9,000	0.04%
2018/03/23	5	172.60	46	172.75	172.00	-41	9,038	-0.45%
2018/03/22	21	185.17	9	183.67	180.00	12	9,144	0.13%
2018/03/21	29	184.66	3	184.50	184.00	26	9,056	0.29%
2018/03/20	6	181.92	5	180.70	180.00	1	8,976	0.01%
2018/03/19	4	183.13	2	185.00	181.00	2	8,996	0.02%
2018/03/16	28	182.13	7	183.21	181.50	21	9,030	0.23%
2018/03/15	8	182.13	7	182.07	182.50	1	9,081	0.01%
2018/03/14	5	179.00	3	180.67	179.00	2	9,056	0.02%
2018/03/13	13	180.81	10	181.25	182.50	3	9,168	0.03%
2018/03/12	9	178.00	15	177.83	178.00	-6	9,358	-0.06%
2018/03/09	9	173.50	11	174.50	172.00	-2	9,318	-0.02%
2018/03/08	36	171.38	15	175.47	175.00	21	9,333	0.22%
2018/03/07	7	165.57	11	165.50	165.50	-4	9,347	-0.04%
2018/03/06	8	171.69	3	171.67	169.00	5	9,398	0.05%
2018/03/05	6	178.58	17	176.21	173.00	-11	9,451	-0.12%
2018/03/02	3	175.33	3	175.83	176.50	0	9,541	0.00%
2018/03/01	12.1	176.84	2	175.50	177.50	10.1	9,597	0.10%
2018/02/27	13	182.35	12	180.54	178.50	1	9,680	0.01%
2018/02/26	10	178.60	6	179.33	177.50	4	9,634	0.04%
2018/02/23	16	181.22	34	181.40	177.50	-18	9,644	-0.19%
2018/02/22	5	177.30	4	179.13	177.00	1	9,731	0.01%
2018/02/21	4	176.25	17	176.79	179.00	-13	9,704	-0.13%
2018/02/12	5	167.30	7	166.50	163.00	-2	9,741	-0.02%
2018/02/09	13	162.85	12	162.00	166.50	1	9,775	0.01%
2018/02/08	85	172.48	12	170.46	169.00	73	9,733	0.75%
2018/02/07	13	177.54	7	177.86	172.00	6	9,799	0.06%
2018/02/06	37	177.61	37	178.39	171.50	0	9,958	0.00%
2018/02/05	46	190.76	24	191.10	190.00	22	9,950	0.22%
2018/02/02	12	205.08	8	204.19	202.00	4	10,153	0.04%
2018/02/01	15	212.37	28	215.23	210.50	-13	10,531	-0.12%
2018/01/31	23	215.50	28	214.00	217.00	-5	10,678	-0.05%
2018/01/30	79.2	219.87	122	219.30	214.00	-42.8	10,762	-0.40%	大賣/
2018/01/29	114	214.50	51	215.17	218.00	63	10,715	0.59%	大買/
2018/01/26	9	203.61	13	204.73	204.00	-4	10,589	-0.04%
2018/01/25	44	205.76	45	206.90	202.50	-1	10,655	-0.01%
2018/01/24	8	197.38	38.1	202.75	204.00	-30.1	10,599	-0.28%
2018/01/23	110	200.73	91	200.79	197.50	19	10,539	0.18%	大買/
2018/01/22	52	184.59	80	185.71	195.00	-28	10,463	-0.27%
2018/01/19	10	187.40	38	187.03	184.50	-28	10,350	-0.27%
2018/01/18	16	194.25	4	195.50	190.00	12	10,387	0.12%
2018/01/17	21	194.00	2	197.25	193.50	19	10,416	0.18%
2018/01/16	10	199.05	21	197.50	200.00	-11	10,480	-0.10%
2018/01/15	7	194.71	2	195.25	195.00	5	10,543	0.05%
2018/01/12	24	195.52	12	195.00	194.50	12	10,864	0.11%
2018/01/11	21	193.31	9	192.78	193.00	12	11,020	0.11%
2018/01/10	23	194.61	10.1	195.39	192.00	13	11,461	0.11%
2018/01/09	13	205.27	6	202.42	200.00	7	11,546	0.06%
2018/01/08	47	209.57	20	208.15	207.00	27	11,654	0.23%
2018/01/05	23	203.39	23	203.89	201.50	0	11,537	0.00%
2018/01/04	32	198.69	4	198.88	198.50	28	11,535	0.24%
2018/01/03	4	202.25	2	203.00	201.00	2	11,597	0.02%
2018/01/02	3	197.83	6	198.83	198.50	-3	11,683	-0.03%