GIS-KY (6456)-元大-內湖民權券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
62.1
漲跌
▲0.5
漲幅
+0.81%
成交量
769張
產業
上市光電類股
767人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

GIS-KY (6456)籌碼相關－元大-內湖民權券商分點個股進出

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

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/06	0	0.00	4	63.05	62.90	-4	942	-0.42%
2024/05/03	3	62.30	1	62.50	62.20	2	914	0.22%
2024/05/02	0	0.00	2	60.90	61.70	-2	895	-0.22%
2024/04/30	3	61.60	0	0.00	61.30	3	912	0.33%
2024/04/26	0	0.00	3	57.80	58.00	-3	884	-0.34%
2024/04/17	1	58.50	0	0.00	58.10	1	874	0.11%
2024/04/16	0	0.00	0	57.80	57.20	0	873	0.00%
2024/04/09	2	61.30	0	0.00	61.00	2	877	0.23%
2024/04/08	0	0.00	1	58.60	58.80	-1	862	-0.12%
2024/04/03	1	60.80	0	0.00	60.20	1	854	0.12%
2024/04/02	2	60.80	1	61.00	61.30	1	856	0.12%
2024/03/29	0	0.00	2	60.60	60.80	-2	905	-0.22%
2024/03/28	3	61.17	0	0.00	60.00	3	891	0.34%
2024/03/07	1	57.00	0	0.00	56.70	1	969	0.10%
2024/03/05	0	58.80	0	0.00	59.00	0	984	0.00%
2024/03/01	1	57.80	0	0.00	58.00	1	1,011	0.10%
2024/02/19	0	0.00	1	62.00	61.90	-1	1,306	-0.08%
2024/02/15	1	60.50	0	0.00	60.80	1	1,357	0.07%
2024/02/05	0	0.00	1.1	60.12	60.20	-1.1	1,377	-0.08%
2024/01/24	0	0.00	1	64.50	65.30	-1	1,358	-0.07%
2024/01/22	0	0.00	2	64.80	63.80	-2	1,331	-0.15%
2024/01/19	2	62.70	0	0.00	63.00	2	1,317	0.15%
2024/01/17	0	0.00	2	62.20	62.30	-2	1,318	-0.15%
2024/01/16	2	63.20	0	0.00	63.10	2	1,311	0.15%
2024/01/03	0	0.00	1	65.60	65.30	-1	1,281	-0.08%
2024/01/02	0	0.00	15	67.50	66.60	-15	1,270	-1.18%
2023/12/26	2	66.60	1	66.10	66.10	1	1,265	0.08%
2023/12/25	1	66.90	0	0.00	67.50	1	1,204	0.08%
2023/12/19	0	0.00	5	65.80	65.90	-5	1,208	-0.41%
2023/12/18	0	0.00	5	66.98	66.60	-5	1,201	-0.42%
2023/12/15	17	67.02	1	65.10	66.90	16	1,185	1.35%
2023/12/14	1	64.30	0	0.00	64.70	1	1,085	0.09%
2023/12/12	20	65.28	26	64.57	64.90	-6	1,086	-0.55%
2023/12/07	0	0.00	3	64.80	64.40	-3	1,066	-0.28%
2023/12/06	0	0.00	0.5	63.80	64.00	-0.5	1,064	-0.05%
2023/12/04	1	65.30	0	0.00	65.30	1	1,064	0.09%
2023/12/01	0	0.00	2	65.90	65.30	-2	1,066	-0.19%
2023/11/29	1	66.10	0	0.00	66.30	1	1,040	0.10%
2023/11/27	2	66.10	0	66.30	65.90	2	1,013	0.20%
2023/11/24	4	66.38	10	66.40	66.80	-6	992	-0.60%
2023/11/21	10	62.95	1	63.00	62.70	9	859	1.05%
2023/11/20	2	63.40	0	0.00	63.40	2	859	0.23%
2023/11/16	3	63.43	0	0.00	63.40	3	806	0.37%
2023/11/10	0	0.00	0.3	59.00	58.80	-0.3	641	-0.04%
2023/10/19	0	0.00	0	58.70	58.70	0	774	-0.01%
2023/09/13	0	0.00	4	62.30	61.90	-4	945	-0.42%
2023/08/23	0.2	63.20	0	0.00	62.30	0.2	1,374	0.01%
2023/08/21	0	0.00	1	62.80	63.00	-1	1,391	-0.07%
2023/08/18	1	63.80	0	0.00	63.00	1	1,395	0.07%
2023/08/10	0	0.00	1	67.70	67.90	-1	1,442	-0.07%
2023/08/08	0	0.00	0	66.70	66.30	0	1,441	0.00%
2023/07/26	0	0.00	1	67.20	67.00	-1	1,571	-0.06%
2023/07/25	1	67.30	0	0.00	67.60	1	1,570	0.06%
2023/07/24	0.1	67.10	0	0.00	68.00	0.1	1,561	0.01%
2023/07/20	1	68.20	0	0.00	68.10	1	1,542	0.06%
2023/07/19	1	68.00	1	67.70	67.80	0	1,541	0.00%
2023/07/18	1	68.60	0	0.00	68.50	1	1,542	0.06%
2023/07/12	0	0.00	5	69.20	69.00	-5	1,588	-0.31%
2023/07/11	0	69.90	0	69.90	68.70	0	1,626	0.00%
2023/07/10	1.1	69.03	1.1	68.83	68.70	0	1,621	0.00%
2023/07/07	0	0.00	0.1	70.60	70.40	-0.1	1,594	-0.01%
2023/07/06	0	73.30	0	73.30	72.10	0	1,573	0.00%
2023/07/04	0	0.00	1	72.80	73.10	-1	1,549	-0.06%
2023/06/30	0	0.00	5	73.20	72.90	-5	1,550	-0.32%
2023/06/29	6	73.42	10	73.40	72.80	-4	1,548	-0.26%
2023/06/28	0	0.00	10	73.30	73.50	-10	1,520	-0.66%
2023/06/19	21	74.63	3	74.60	74.20	18	1,474	1.22%
2023/06/15	2	75.30	0	0.00	75.00	2	1,440	0.14%
2023/06/14	0.3	76.60	0	0.00	75.60	0.3	1,430	0.02%
2023/06/13	6	76.40	2	76.45	76.20	4	1,420	0.28%
2023/06/09	1	74.10	5	74.80	74.80	-4	1,345	-0.30%
2023/06/08	2	74.90	0	0.00	74.50	2	1,340	0.15%
2023/06/07	6	76.03	2	75.60	75.60	4	1,353	0.30%
2023/06/06	2	76.35	0	0.00	76.70	2	1,323	0.15%
2023/06/05	2	79.40	2	75.70	79.80	0	1,248	0.00%
2023/06/01	0	74.50	2	74.30	74.50	-2	1,154	-0.17%
2023/05/31	0	0.00	2	73.65	73.50	-2	1,144	-0.17%
2023/05/29	0	76.10	1	75.40	75.40	-1	1,138	-0.09%
2023/05/24	1	75.40	0	0.00	75.60	1	1,114	0.09%
2023/05/18	1	75.30	0	0.00	75.30	1	1,162	0.09%
2023/05/17	1	74.80	0	0.00	74.50	1	1,143	0.09%
2023/05/12	1	74.40	0	0.00	74.40	1	1,110	0.09%
2023/05/08	0	77.40	0	76.90	77.50	0	1,121	0.00%
2023/05/05	6	77.40	0	0.00	77.10	6	1,086	0.55%
2023/05/04	2	78.25	0	0.00	78.80	2	1,070	0.19%
2023/05/03	1	79.70	0	0.00	79.20	1	1,064	0.09%
2023/04/21	0	0.00	7	80.50	80.80	-7	1,124	-0.62%
2023/04/20	0.5	82.10	0	0.00	81.60	0.5	1,128	0.04%
2023/04/19	0	83.10	0	83.10	82.20	0	1,145	0.00%
2023/04/18	5	84.00	1	84.10	83.80	4	1,206	0.33%
2023/04/12	1	82.70	1	82.70	83.00	0	1,230	0.00%
2023/04/11	0	83.20	0	83.20	83.00	0	1,234	0.00%
2023/04/07	0	82.40	1	82.20	82.30	-1	1,244	-0.08%
2023/03/31	0	82.40	0	82.40	82.00	0	1,256	0.00%
2023/03/28	0	0.00	1	82.20	81.90	-1	1,293	-0.08%
2023/03/20	1	81.80	0	0.00	82.10	1	1,465	0.07%
2023/03/16	0	0.00	1	79.70	79.90	-1	1,465	-0.07%
2023/03/09	5	84.20	5	84.60	84.60	0	1,517	0.00%
2023/03/07	2	84.95	0	0.00	85.00	2	1,542	0.13%
2023/03/06	2	85.50	0	0.00	85.50	2	1,540	0.13%
2023/03/03	0	0.00	10	84.50	84.50	-10	1,548	-0.65%
2023/03/02	11	84.17	0	0.00	84.10	11	1,555	0.71%
2023/03/01	1	84.60	0	0.00	84.50	1	1,559	0.06%
2023/02/24	1	86.30	0	0.00	86.50	1	1,575	0.06%
2023/02/23	1.5	86.92	15	86.93	86.70	-13.5	1,625	-0.83%
2023/02/21	1.2	86.96	1	86.60	86.80	0.2	1,730	0.01%
2023/02/20	0	0.00	6	85.65	86.10	-6	1,748	-0.34%
2023/02/17	20.2	86.24	7	86.74	86.80	13.2	1,749	0.75%
2023/02/16	8	87.00	0	0.00	86.90	8	1,737	0.46%
2023/02/15	0	0.00	0	84.90	84.60	0	1,754	0.00%
2023/02/14	1.3	85.53	0	0.00	85.40	1.3	1,773	0.07%
2023/02/09	0	0.00	5	86.10	86.20	-5	1,991	-0.25%
2023/02/08	5	86.60	5	86.74	87.00	0	2,073	0.00%
2023/02/07	0.3	85.70	5	85.80	85.60	-4.7	2,161	-0.22%
2023/02/06	10	86.00	1	86.40	86.50	9	2,175	0.41%
2023/02/01	1.5	84.50	0	0.00	85.10	1.5	2,140	0.07%
2023/01/30	1	83.30	0	0.00	83.40	1	2,112	0.05%
2023/01/16	1	81.90	0	0.00	81.70	1	2,139	0.05%
2023/01/13	0	0.00	5	82.00	81.50	-5	2,163	-0.23%
2023/01/11	4	82.87	0	0.00	82.70	4	2,245	0.18%
2023/01/10	4	83.25	2	83.60	82.90	2	2,256	0.09%
2023/01/09	5	83.90	3	83.60	83.80	2	2,275	0.09%
2023/01/06	8	81.51	8	82.61	83.90	0	2,282	0.00%
2022/12/29	1	89.10	0	0.00	89.60	1	2,264	0.04%
2022/12/28	0	0.00	3	90.23	89.30	-3	2,275	-0.13%
2022/12/27	2	92.50	0	0.00	92.80	2	2,286	0.09%
2022/12/22	1	92.80	0	0.00	92.60	1	2,364	0.04%
2022/12/21	1	93.30	1	94.50	93.40	0	2,428	0.00%
2022/12/20	0	0.00	151	94.14	93.30	-151	2,459	-6.14%	大賣/鉅額交易
2022/12/19	0	0.00	1	94.60	94.30	-1	2,471	-0.04%
2022/12/16	1	93.60	10	93.17	94.90	-9	2,579	-0.35%
2022/12/15	1	93.80	0	0.00	93.50	1	2,550	0.04%
2022/12/14	2	92.75	315	95.10	95.60	-313	2,512	-12.46%	大賣/鉅額交易
2022/12/12	0	0.00	4	91.23	91.40	-4	2,429	-0.16%
2022/12/09	1	90.20	0	0.00	89.70	1	2,421	0.04%
2022/12/08	2	89.90	5	90.00	89.70	-3	2,430	-0.12%
2022/12/06	2	92.40	1	92.50	91.70	1	2,420	0.04%
2022/12/05	20.4	91.90	1	92.00	92.00	19.4	2,397	0.81%
2022/12/01	1	90.70	6	89.85	90.90	-5	2,370	-0.21%
2022/11/30	0	0.00	1	88.60	88.90	-1	2,329	-0.04%
2022/11/29	1	86.10	0.4	86.30	87.10	0.6	2,317	0.03%
2022/11/28	5	86.40	3	86.47	86.50	2	2,295	0.09%
2022/11/25	1	87.00	0	0.00	86.80	1	2,290	0.04%
2022/11/23	0	0.00	2	88.70	87.50	-2	2,266	-0.09%
2022/11/22	2	88.30	0	0.00	88.20	2	2,255	0.09%
2022/11/21	3	91.27	0	0.00	89.60	3	2,244	0.13%
2022/11/18	2	91.35	2	92.70	92.10	0	2,206	0.00%
2022/11/17	5	89.66	7	89.66	89.20	-2	2,153	-0.09%
2022/11/16	1	87.90	1	88.80	87.50	0	2,132	0.00%
2022/11/15	2	87.35	4	87.53	87.80	-2	2,185	-0.09%
2022/11/14	0	0.00	5	87.46	87.60	-5	2,285	-0.22%
2022/11/11	1	87.20	0	0.00	86.70	1	2,271	0.04%
2022/11/09	1	86.70	3	88.13	87.00	-2	2,211	-0.09%
2022/11/08	0	0.00	2	87.30	87.00	-2	2,183	-0.09%
2022/11/07	11	85.89	3	87.27	85.70	8	2,137	0.37%
2022/11/04	5	83.72	2	83.85	85.00	3	2,025	0.15%
2022/11/03	0	0.00	8	83.26	85.70	-8	1,940	-0.41%
2022/11/02	1	80.30	6	80.48	80.30	-5	1,823	-0.27%
2022/11/01	6	77.07	0	0.00	77.50	6	1,803	0.33%
2022/10/31	2	78.20	3	78.23	77.80	-1	1,792	-0.06%
2022/10/28	4	78.10	0	0.00	77.90	4	1,789	0.22%
2022/10/26	4	79.90	3	80.03	79.10	1	1,782	0.06%
2022/10/24	2	82.50	0	0.00	82.00	2	1,762	0.11%
2022/10/20	7	82.33	3	83.40	82.10	4	1,712	0.23%
2022/10/19	0	0.00	1	84.50	83.90	-1	1,658	-0.06%
2022/10/17	2	78.75	2	80.00	80.30	0	1,565	0.00%
2022/10/14	0	0.00	3	80.60	81.60	-3	1,530	-0.20%
2022/10/13	7	77.36	0	0.00	76.70	7	1,501	0.47%
2022/10/12	1	79.60	0	0.00	79.60	1	1,480	0.07%
2022/10/11	3	80.70	8	80.59	79.60	-5	1,466	-0.34%
2022/10/07	3.4	84.86	3	84.63	84.70	0.4	1,428	0.03%
2022/10/06	0	0.00	6	83.02	82.80	-6	1,358	-0.44%
2022/10/05	0	0.00	6	82.00	81.80	-6	1,349	-0.44%
2022/10/04	0	0.00	11	81.01	81.70	-11	1,348	-0.82%
2022/10/03	0	79.20	12	79.67	79.50	-12	1,340	-0.89%
2022/09/30	0	0.00	1	76.00	76.60	-1	1,317	-0.08%
2022/09/29	1	75.60	0	0.00	76.00	1	1,305	0.08%
2022/09/28	22	77.17	4	77.28	74.80	18	1,294	1.39%
2022/09/27	0	0.00	7	82.39	82.30	-7	1,232	-0.57%
2022/09/26	2	79.45	3	79.10	79.10	-1	1,199	-0.08%
2022/09/23	26	84.64	29	82.97	82.00	-3	1,180	-0.25%
2022/09/21	0.1	79.00	0	0.00	79.30	0.1	1,075	0.01%
2022/09/19	5.2	79.10	0	0.00	79.00	5.2	1,077	0.49%
2022/09/16	0	80.70	0	0.00	80.60	0	1,072	0.00%
2022/09/15	0.3	82.00	0	0.00	81.20	0.3	1,071	0.02%
2022/09/14	1	79.90	0	0.00	80.30	1	1,078	0.09%
2022/09/06	6.3	78.11	1	79.30	78.10	5.3	1,123	0.47%
2022/09/05	2.1	78.05	25	77.50	77.50	-22.9	1,119	-2.04%
2022/09/02	0.2	80.34	0	0.00	80.00	0.2	1,111	0.02%
2022/09/01	0.2	80.20	0	0.00	79.80	0.2	1,110	0.02%
2022/08/31	0.2	80.90	0	0.00	80.60	0.2	1,103	0.02%
2022/08/30	0.1	80.40	0	0.00	80.30	0.1	1,099	0.01%
2022/08/29	11	79.85	0	0.00	79.20	11	1,092	1.01%
2022/08/24	0	0.00	1	80.90	80.50	-1	1,079	-0.09%
2022/08/23	4	80.48	0	0.00	81.50	4	1,097	0.36%
2022/08/22	14.3	81.25	3	82.20	81.40	11.3	1,105	1.02%
2022/08/19	1	78.40	4	82.03	83.60	-3	1,037	-0.29%
2022/08/18	1	76.70	0	0.00	76.60	1	924	0.11%
2022/08/16	1	76.80	0	0.00	77.10	1	932	0.11%
2022/08/15	2	77.50	0	0.00	77.50	2	923	0.22%
2022/08/12	1	76.90	0	0.00	77.00	1	914	0.11%
2022/08/11	2	76.40	0	0.00	76.60	2	904	0.22%
2022/08/04	0.4	74.70	0	0.00	74.60	0.4	940	0.04%
2022/08/03	0.2	75.20	0	0.00	74.90	0.2	962	0.02%
2022/08/02	0.6	75.73	0	0.00	75.00	0.6	998	0.06%
2022/08/01	0	0.00	2	77.90	77.80	-2	1,004	-0.20%
2022/07/22	1	76.50	0	0.00	76.60	1	997	0.10%
2022/07/21	12	77.13	0	0.00	77.30	12	1,004	1.19%
2022/07/20	6	75.83	0	0.00	75.50	6	1,005	0.60%
2022/07/15	5	75.60	0	0.00	75.40	5	1,016	0.49%
2022/07/14	5	75.30	0	0.00	75.60	5	1,016	0.49%
2022/07/12	0.3	71.95	0	0.00	71.80	0.3	1,004	0.03%
2022/07/11	0	0.00	1	74.60	74.50	-1	991	-0.10%
2022/07/08	1	73.10	0	0.00	72.50	1	979	0.10%
2022/07/01	0	0.00	2	72.65	72.10	-2	953	-0.21%
2022/06/30	0.1	76.90	0	0.00	76.50	0.1	941	0.02%
2022/06/29	0.2	77.50	0	0.00	76.60	0.2	942	0.02%
2022/06/28	1.2	78.85	0	0.00	78.40	1.2	942	0.12%
2022/06/23	0.1	76.40	1	77.00	76.70	-0.9	976	-0.09%
2022/06/20	2.7	78.39	1	78.50	77.50	1.7	981	0.17%
2022/06/17	2.9	79.63	0	0.00	81.00	2.9	970	0.30%
2022/06/16	2.7	81.85	0	0.00	80.50	2.7	975	0.27%
2022/06/09	1	88.00	0	0.00	87.90	1	985	0.10%
2022/06/07	1	87.20	0	0.00	87.20	1	1,008	0.10%
2022/06/06	1.4	87.83	0	0.00	87.60	1.4	1,039	0.13%
2022/06/02	1.2	89.05	0	0.00	88.50	1.2	1,083	0.11%
2022/06/01	3.4	88.55	14	89.19	88.10	-10.6	1,104	-0.96%
2022/05/31	19	90.24	6	89.82	90.90	13	1,086	1.20%
2022/05/30	0	0.00	1	92.00	92.50	-1	1,046	-0.10%
2022/05/20	1	85.00	0	0.00	84.90	1	1,079	0.09%
2022/05/19	1	83.80	1	83.20	84.00	0	1,075	0.00%
2022/05/18	1	84.40	0	0.00	84.50	1	1,075	0.09%
2022/05/17	1	83.30	0	0.00	84.00	1	1,070	0.09%
2022/05/13	0	0.00	8	81.80	82.20	-8	1,063	-0.75%
2022/05/12	3	80.97	2	80.60	80.60	1	1,057	0.09%
2022/05/11	10	83.80	2	84.20	83.40	8	1,045	0.77%
2022/05/10	11	85.92	12	86.57	86.50	-1	1,023	-0.10%
2022/05/09	202	90.24	0	0.00	89.90	202	988	20.44%	大買/鉅額交易
2022/05/06	2	92.30	0	0.00	92.40	2	972	0.21%
2022/05/05	0	0.00	10	93.90	94.00	-10	972	-1.03%
2022/05/04	10	93.00	0	0.00	93.10	10	975	1.03%
2022/05/03	63	92.78	0	0.00	93.00	63	987	6.38%
2022/04/28	30	91.57	0	0.00	91.90	30	1,002	2.99%
2022/04/27	52	91.36	0	0.00	91.70	52	1,005	5.17%
2022/04/26	56	93.03	0	0.00	93.40	56	1,004	5.58%
2022/04/25	36	92.46	1	92.60	92.40	35	1,007	3.47%
2022/04/14	2	94.50	0	0.00	94.20	2	1,070	0.19%
2022/04/07	1	97.80	1	98.20	96.70	0	1,160	0.00%
2022/04/06	0	0.00	1	96.40	97.30	-1	1,149	-0.09%
2022/04/01	0	0.00	2	96.85	97.50	-2	1,151	-0.17%
2022/03/31	1	96.40	2	96.60	95.90	-1	1,155	-0.09%
2022/03/30	1	97.40	1	97.30	97.00	0	1,162	0.00%
2022/03/29	1	95.40	0	0.00	95.00	1	1,148	0.09%
2022/03/21	0	0.00	4	95.55	96.00	-4	1,247	-0.32%
2022/03/14	0	0.00	1	92.70	92.30	-1	1,249	-0.08%
2022/03/10	2	94.25	2	94.05	94.00	0	1,270	0.00%
2022/03/09	2	93.00	2	93.95	93.30	0	1,259	0.00%
2022/03/08	0	0.00	1	94.20	94.10	-1	1,259	-0.08%
2022/03/07	2	91.20	0	0.00	91.50	2	1,247	0.16%
2022/02/25	0	0.00	1	88.70	90.00	-1	1,244	-0.08%
2022/02/24	2	89.80	1	90.00	89.60	1	1,226	0.08%
2022/02/23	3	91.40	0	0.00	91.30	3	1,208	0.25%
2022/02/22	3	92.30	1	93.00	91.80	2	1,244	0.16%
2022/02/21	1	93.20	0	0.00	93.10	1	1,249	0.08%
2022/02/18	0	0.00	1	92.70	92.90	-1	1,270	-0.08%
2022/02/17	1	94.30	1	93.90	93.40	0	1,283	0.00%
2022/02/16	1	94.00	1	93.60	93.50	0	1,295	0.00%
2022/02/15	1.5	93.01	0	0.00	92.60	1.5	1,302	0.11%
2022/02/14	3.2	93.18	0	0.00	93.10	3.2	1,314	0.25%
2022/02/11	3.7	95.42	3	95.43	95.10	0.7	1,314	0.05%
2022/02/10	3.1	98.51	0	0.00	98.50	3.1	1,315	0.24%
2022/02/09	1	97.90	0	0.00	97.90	1	1,353	0.07%
2022/02/08	1	97.50	1	96.50	97.50	0	1,367	0.00%
2022/02/07	2	96.65	0	0.00	97.10	2	1,394	0.14%
2022/01/26	0.3	95.20	0	0.00	95.10	0.3	1,414	0.02%
2022/01/25	2.5	96.33	2	96.35	95.80	0.5	1,435	0.03%
2022/01/24	8	96.70	1	96.10	96.60	7	1,433	0.49%
2022/01/21	2.6	98.50	0	0.00	98.00	2.6	1,439	0.18%
2022/01/19	1.3	99.47	0	0.00	99.40	1.3	1,460	0.09%
2022/01/18	1	100.50	0	0.00	100.50	1	1,461	0.07%
2022/01/14	10	99.10	3	98.33	98.30	7	1,460	0.48%
2022/01/13	1	100.50	0.1	102.00	100.50	0.9	1,437	0.06%
2022/01/12	2.1	100.02	0	0.00	100.00	2.1	1,436	0.15%
2022/01/06	3	105.83	11.4	104.02	105.00	-8.4	1,416	-0.59%
2022/01/05	0	0.00	6	102.50	103.00	-6	1,361	-0.44%
2022/01/04	0.2	102.14	0	0.00	102.00	0.2	1,334	0.02%
2022/01/03	1.5	101.33	4	102.50	101.50	-2.5	1,336	-0.19%
2021/12/30	0.4	101.50	0	0.00	102.00	0.4	1,329	0.03%
2021/12/29	9.2	101.92	5	102.50	102.00	4.2	1,336	0.32%
2021/12/28	2.9	102.22	0	0.00	102.00	2.9	1,327	0.22%
2021/12/27	12.1	102.51	14	103.21	102.50	-1.9	1,330	-0.14%
2021/12/24	4	103.50	0	0.00	103.50	4	1,327	0.30%
2021/12/23	10	102.50	0	0.00	102.50	10	1,322	0.76%
2021/12/21	3	106.50	6	106.33	105.00	-3	1,320	-0.23%
2021/12/20	0	0.00	24.8	104.60	105.00	-24.8	1,266	-1.96%
2021/12/17	0	0.00	1	103.12	103.50	-1	1,249	-0.08%
2021/12/16	0.2	103.00	3.1	102.57	103.50	-2.9	1,242	-0.23%
2021/12/15	10.4	100.52	10	101.00	101.50	0.4	1,238	0.03%
2021/12/14	2.2	100.53	0	100.50	100.50	2.1	1,236	0.17%
2021/12/13	1.6	101.75	16	102.00	101.00	-14.4	1,231	-1.17%
2021/12/10	16	103.63	8.3	103.54	104.00	7.7	1,224	0.63%
2021/12/08	1	102.50	0	0.00	102.50	1	1,214	0.08%
2021/12/07	0.1	103.00	0	0.00	102.50	0.1	1,216	0.01%
2021/12/06	3.5	101.73	0	0.00	101.50	3.5	1,218	0.29%
2021/12/03	0	0.00	1	103.50	104.50	-1	1,209	-0.08%
2021/12/02	0.5	104.00	0	0.00	104.50	0.5	1,218	0.04%
2021/12/01	0.2	104.60	7	102.93	104.50	-6.8	1,199	-0.57%
2021/11/30	4.1	99.63	0	0.00	99.60	4.1	1,173	0.35%
2021/11/29	1	98.50	0	0.00	98.70	1	1,177	0.08%
2021/11/26	4.5	99.54	0	0.00	99.60	4.5	1,185	0.38%
2021/11/19	3	104.67	8	104.94	103.50	-5	1,161	-0.43%
2021/11/17	0	0.00	14.3	102.02	102.00	-14.3	1,121	-1.27%
2021/11/12	2	101.00	0	0.00	101.00	2	1,142	0.18%
2021/11/09	0	0.00	2	99.85	100.00	-2	1,220	-0.16%
2021/11/08	5	99.90	5	99.98	101.50	0	1,306	0.00%
2021/11/05	11	97.33	0	0.00	97.70	11	1,292	0.85%
2021/11/04	4	99.93	0	0.00	98.50	4	1,300	0.31%
2021/11/03	0	0.00	1	99.20	98.20	-1	1,304	-0.08%
2021/11/01	1	97.60	1	98.50	97.80	0	1,283	0.00%
2021/10/28	1	99.20	0	0.00	98.60	1	1,288	0.08%
2021/10/21	0	0.00	1	95.30	94.00	-1	1,421	-0.07%
2021/10/18	0	0.00	1	93.20	92.00	-1	1,533	-0.07%
2021/10/14	2	91.00	1	91.40	91.70	1	1,620	0.06%
2021/10/13	3.1	90.43	0	0.00	90.60	3.1	1,622	0.19%
2021/10/06	1.2	91.63	0	0.00	91.30	1.2	1,995	0.06%
2021/10/05	1	90.70	1	92.40	93.90	0	2,022	0.00%
2021/10/04	1.1	92.59	0	0.00	92.70	1.1	2,047	0.05%
2021/10/01	2.7	93.63	0	0.00	92.30	2.7	2,071	0.13%
2021/09/29	2.3	95.24	0	0.00	94.50	2.3	2,159	0.11%
2021/09/28	3	98.27	0	0.00	97.90	3	2,194	0.14%
2021/09/23	0	99.10	0	99.10	98.60	0	2,605	0.00%
2021/09/22	5	99.00	0	0.00	98.30	5	2,927	0.17%
2021/09/17	1	101.50	0	0.00	101.50	1	2,959	0.03%
2021/09/16	1	100.00	0	0.00	100.50	1	3,004	0.03%
2021/09/15	3	99.60	4	99.50	99.30	-1	3,067	-0.03%
2021/09/13	2	100.50	0	0.00	100.00	2	3,156	0.06%
2021/09/07	1	103.50	0	0.00	103.50	1	3,305	0.03%
2021/09/02	1	108.50	0	0.00	108.00	1	3,340	0.03%
2021/09/01	0	0.00	2	110.50	110.50	-2	3,347	-0.06%
2021/08/30	0	0.00	3	108.50	108.00	-3	3,502	-0.09%
2021/08/23	1	105.00	0	0.00	106.50	1	3,861	0.03%
2021/08/19	1	104.50	1	102.50	101.50	0	3,890	0.00%
2021/08/18	0	0.00	1	107.00	107.00	-1	3,886	-0.03%
2021/08/17	3	106.50	0	0.00	104.00	3	3,907	0.08%
2021/08/13	1	111.50	0	0.00	112.00	1	3,897	0.03%
2021/08/12	0	0.00	3	114.83	114.00	-3	3,876	-0.08%
2021/08/11	1	107.00	6	109.00	106.50	-5	3,793	-0.13%
2021/08/09	3	110.67	3	113.00	110.00	0	3,824	0.00%
2021/08/05	6	114.42	2	114.00	114.00	4	3,888	0.10%
2021/08/04	1	113.00	0	0.00	113.50	1	4,000	0.02%
2021/08/02	0	115.50	3	112.50	113.50	-3	4,094	-0.07%
2021/07/30	1	118.00	0	0.00	116.50	1	4,069	0.02%
2021/07/28	6	117.50	0	0.00	118.00	6	4,088	0.15%
2021/07/27	1	122.00	0	0.00	120.00	1	4,106	0.02%
2021/07/26	0	0.00	2	122.29	124.00	-2	4,110	-0.05%
2021/07/23	3	122.17	1	121.00	121.50	2	4,110	0.05%
2021/07/22	3	123.65	1	122.50	123.00	2	4,128	0.05%
2021/07/21	2	116.75	0	0.00	117.00	2	4,135	0.05%
2021/07/20	2	119.25	4	118.88	118.50	-2	4,137	-0.05%
2021/07/19	1	122.50	8	122.00	122.00	-7	4,137	-0.17%
2021/07/16	4	122.63	0	0.00	123.50	4	4,234	0.09%
2021/07/15	0	0.00	1	125.00	123.00	-1	4,344	-0.02%
2021/07/14	9	127.39	3	129.00	128.00	6	4,392	0.14%
2021/07/13	0	0.00	0	123.50	122.50	0	4,417	0.00%
2021/07/12	3	122.00	1	122.00	122.00	2	4,420	0.05%
2021/07/09	0	0.00	0.1	121.50	121.50	-0.1	4,396	0.00%
2021/07/08	0	123.17	0	0.00	123.00	0	4,414	0.00%
2021/07/07	0	0.00	2	123.00	121.50	-2	4,409	-0.05%
2021/07/06	7	123.86	6	123.75	122.00	1	4,404	0.02%
2021/07/05	7	124.86	5	124.50	125.50	2	4,371	0.05%
2021/07/02	1	120.50	0	0.00	122.00	1	4,331	0.02%
2021/07/01	2.1	125.30	8	123.44	121.50	-5.9	4,310	-0.14%
2021/06/30	12	123.04	2	122.50	123.50	10	4,217	0.24%
2021/06/29	0	0.00	182	120.39	123.50	-182	3,980	-4.57%	大賣/鉅額交易
2021/06/28	5	113.00	24	113.29	112.50	-19	3,692	-0.51%
2021/06/25	28	113.41	31	113.81	114.00	-3	3,720	-0.08%
2021/06/24	6	112.33	50	113.50	111.00	-44	3,697	-1.19%
2021/06/23	0	0.00	1	110.00	110.00	-1	3,667	-0.03%
2021/06/22	2	107.25	5	108.30	108.50	-3	3,669	-0.08%
2021/06/21	3	105.67	1	105.00	105.50	2	3,627	0.06%
2021/06/18	1	109.00	56	107.50	108.50	-55	3,677	-1.50%
2021/06/17	2	106.25	1	105.50	106.50	1	3,636	0.03%
2021/06/16	2	106.50	1	106.00	104.50	1	3,624	0.03%
2021/06/15	1	104.00	0	0.00	104.00	1	3,650	0.03%
2021/06/10	0	0.00	3	104.83	105.00	-3	3,790	-0.08%
2021/06/09	1	105.00	1	103.01	103.50	0	3,819	0.00%
2021/06/08	6	105.25	0	0.00	104.00	6	3,912	0.15%
2021/06/07	0	0.00	2	107.00	108.00	-2	3,962	-0.05%
2021/06/04	1	105.00	10	102.50	102.50	-9	4,095	-0.22%
2021/06/03	1	102.50	0	0.00	103.00	1	4,345	0.02%
2021/06/02	8	104.56	2	104.25	104.00	6	4,383	0.14%
2021/06/01	25	104.58	6	103.33	108.00	19	4,304	0.44%
2021/05/31	10	98.83	4	99.25	98.40	6	4,251	0.14%
2021/05/28	3	98.03	0	0.00	97.50	3	4,222	0.07%
2021/05/27	1	99.14	21	100.46	100.00	-20	4,226	-0.47%
2021/05/26	40	100.00	1	100.00	101.00	39	4,226	0.92%
2021/05/25	1	99.40	5	100.06	99.10	-4	4,220	-0.09%
2021/05/24	0	0.00	1	97.40	98.10	-1	4,214	-0.02%
2021/05/20	6	93.19	0	0.00	92.20	6	4,221	0.14%
2021/05/18	1	94.20	2	95.95	96.00	-1	4,219	-0.02%
2021/05/17	0	0.00	1	89.50	89.10	-1	4,222	-0.02%
2021/05/14	2	94.60	0	0.00	93.50	2	4,194	0.05%
2021/05/13	2	90.80	1	93.20	93.50	1	4,154	0.02%
2021/05/12	12	99.73	0	0.00	92.30	12	4,101	0.29%
2021/05/11	171	108.89	20	107.75	102.50	151	3,983	3.79%	大買/鉅額交易
2021/05/07	0	0.00	3	117.67	117.50	-3	3,902	-0.08%
2021/05/06	1	116.50	0	0.00	113.50	1	3,925	0.03%
2021/05/04	3	118.00	1	117.00	116.00	2	3,955	0.05%
2021/05/03	51	120.51	0	0.00	121.00	51	3,921	1.30%
2021/04/29	1	123.50	0	0.00	123.50	1	3,922	0.03%
2021/04/28	1	125.50	1	125.50	127.00	0	3,919	0.00%
2021/04/27	3	128.17	2	127.00	127.50	1	3,929	0.03%
2021/04/26	2	122.50	0	0.00	122.50	2	3,878	0.05%
2021/04/23	2	123.75	2	123.00	123.00	0	3,862	0.00%
2021/04/22	6	125.08	0	0.00	123.00	6	3,950	0.15%
2021/04/21	20	129.63	10	131.05	128.00	10	4,004	0.25%
2021/04/20	2	134.50	7	134.50	136.00	-5	3,898	-0.13%
2021/04/19	4	131.00	171	130.28	134.00	-167	3,783	-4.41%	大賣/鉅額交易
2021/04/16	1	125.00	45	126.00	125.00	-44	3,581	-1.23%
2021/04/15	1	122.00	4	121.00	122.50	-3	3,569	-0.08%
2021/04/14	50	119.45	0	0.00	121.00	50	3,600	1.39%
2021/04/13	1	121.00	1	123.50	121.00	0	3,775	0.00%
2021/04/12	13	121.88	2	123.00	120.00	11	3,879	0.28%
2021/04/08	5	125.00	3	125.00	125.00	2	3,886	0.05%
2021/04/07	0	0.00	1	124.00	124.00	-1	3,884	-0.03%
2021/03/31	81	125.99	0	0.00	125.50	81	3,869	2.09%
2021/03/30	80	128.00	3	129.33	128.00	77	3,847	2.00%
2021/03/29	1	128.00	2	127.50	127.50	-1	3,781	-0.03%
2021/03/26	1	128.00	10	125.00	126.50	-9	3,788	-0.24%
2021/03/25	6	129.50	2	128.25	127.50	4	3,772	0.11%
2021/03/24	3	128.00	1	126.00	126.00	2	3,731	0.05%
2021/03/23	6	128.67	117	128.82	126.50	-111	3,721	-2.98%	大賣/鉅額交易
2021/03/22	5	126.50	82	127.01	126.50	-77	3,646	-2.11%
2021/03/19	1	126.00	2	125.50	126.00	-1	3,650	-0.03%
2021/03/18	6	126.00	3	125.33	126.00	3	3,640	0.08%
2021/03/17	6	124.42	1	124.50	124.00	5	3,625	0.14%
2021/03/16	6	128.33	2	126.50	123.00	4	3,601	0.11%
2021/03/15	4	128.50	0	0.00	129.50	4	3,546	0.11%
2021/03/12	2	128.25	2	126.75	127.00	0	3,554	0.00%
2021/03/11	2	126.75	7	126.86	128.00	-5	3,526	-0.14%
2021/03/10	6	123.83	8	123.38	127.00	-2	3,451	-0.06%
2021/03/09	3	122.67	18	121.08	123.00	-15	3,259	-0.46%
2021/03/08	3	114.83	51	113.52	114.50	-48	3,061	-1.57%
2021/03/05	1	112.00	10	116.15	116.50	-9	3,109	-0.29%
2021/03/04	51	116.02	2	116.50	112.50	49	3,068	1.60%
2021/03/03	25	112.00	0	0.00	113.00	25	3,050	0.82%
2021/03/02	0	0.00	1	112.00	111.50	-1	3,106	-0.03%
2021/02/25	0	0.00	1	111.00	110.50	-1	3,081	-0.03%
2021/02/24	3	110.67	1	110.00	110.00	2	3,104	0.06%
2021/02/23	38	112.00	1	112.00	112.00	37	3,110	1.19%
2021/02/22	1	111.00	2	112.75	113.00	-1	3,100	-0.03%
2021/02/19	10	108.50	10	109.50	109.50	0	3,087	0.00%
2021/02/18	1	109.00	0	0.00	109.50	1	3,109	0.03%
2021/02/17	1	110.00	0	0.00	108.50	1	3,109	0.03%
2021/02/04	1	111.50	0	0.00	112.50	1	3,127	0.03%
2021/02/01	6	110.92	0	0.00	111.00	6	3,285	0.18%
2021/01/29	0	0.00	1	113.00	112.50	-1	3,301	-0.03%
2021/01/28	2	115.50	0	0.00	115.50	2	3,295	0.06%
2021/01/27	1	118.50	1	118.50	118.50	0	3,314	0.00%
2021/01/26	2	117.00	1	116.50	115.50	1	3,302	0.03%
2021/01/25	2	115.75	0	0.00	116.50	2	3,325	0.06%
2021/01/22	0	0.00	1	115.00	115.50	-1	3,345	-0.03%
2021/01/21	0	0.00	1	111.50	112.00	-1	3,336	-0.03%
2021/01/20	34	114.82	1	112.50	112.50	33	3,354	0.98%
2021/01/19	30	118.50	0	119.50	117.50	30	3,320	0.90%
2021/01/18	40	116.50	0	0.00	119.00	40	3,310	1.21%
2021/01/15	2	119.00	1	123.50	118.50	1	3,295	0.03%
2021/01/14	8	122.19	5	122.40	124.50	3	3,177	0.09%
2021/01/13	1	119.00	0	0.00	119.50	1	3,025	0.03%
2021/01/12	0	0.00	1	118.00	117.50	-1	3,018	-0.03%
2021/01/11	0	0.00	18	119.03	119.00	-18	3,012	-0.60%
2021/01/08	2	118.50	7	117.79	117.50	-5	2,992	-0.17%
2021/01/07	2	120.00	12	119.96	119.00	-10	2,966	-0.34%
2021/01/06	15	121.97	9.1	123.23	119.50	5.9	2,952	0.20%
2021/01/05	6	120.00	3.2	120.24	121.50	2.8	2,760	0.10%
2021/01/04	17	115.68	2	117.75	117.50	15	2,677	0.56%
2020/12/29	3	114.83	1	115.00	114.00	2	2,654	0.08%
2020/12/25	0	0.00	1	114.00	114.00	-1	2,621	-0.04%
2020/12/22	1	113.50	0	0.00	111.00	1	2,664	0.04%
2020/12/21	0	0.00	6	111.75	111.50	-6	2,716	-0.22%
2020/12/18	1	112.50	1	112.00	111.00	0	2,722	0.00%
2020/12/17	1	112.00	0	0.00	111.50	1	2,741	0.04%
2020/12/16	1	112.50	0	0.00	112.00	1	2,753	0.04%
2020/12/15	1	108.50	3	109.50	109.00	-2	2,757	-0.07%
2020/12/14	1	112.50	0	0.00	112.00	1	2,793	0.04%
2020/12/11	1	112.50	0	0.00	112.50	1	2,815	0.04%
2020/12/10	8	115.44	0	0.00	114.00	8	2,877	0.28%
2020/12/09	5	116.30	0	0.00	116.50	5	2,928	0.17%
2020/12/08	0	0.00	8	117.56	117.50	-8	2,883	-0.28%
2020/12/07	6	117.92	1	118.50	118.50	5	2,859	0.17%
2020/12/04	2	115.50	0	0.00	115.50	2	2,824	0.07%
2020/12/03	10	116.75	0	0.00	116.50	10	2,823	0.35%
2020/12/02	8	118.13	1	118.50	118.50	7	2,858	0.24%
2020/12/01	1.3	117.46	1	116.00	118.00	0.3	2,921	0.01%
2020/11/30	3	114.67	1	114.00	113.50	2	2,918	0.07%
2020/11/27	0	0.00	5	115.20	116.00	-5	3,064	-0.16%
2020/11/26	1	114.50	1	114.00	115.00	0	3,599	0.00%
2020/11/25	0	0.00	1	111.50	110.50	-1	3,624	-0.03%
2020/11/24	1	112.00	5	111.50	111.50	-4	3,761	-0.11%
2020/11/23	14	110.39	11	111.05	111.00	3	3,819	0.08%
2020/11/20	1	110.00	0	0.00	110.00	1	3,816	0.03%
2020/11/18	0	0.00	1	111.00	110.00	-1	3,880	-0.03%
2020/11/12	1	109.50	0	0.00	109.50	1	4,444	0.02%
2020/11/11	2	110.75	0	0.00	111.00	2	4,484	0.04%
2020/11/10	0	0.00	5	110.00	110.00	-5	4,617	-0.11%
2020/11/09	8	112.19	2	110.50	111.00	6	4,731	0.13%
2020/11/06	6	115.25	2	116.75	114.50	4	4,700	0.09%
2020/11/05	5	116.00	1	116.50	117.00	4	4,779	0.08%
2020/11/04	1	117.00	2	115.50	117.00	-1	4,942	-0.02%
2020/11/03	1	115.50	10	113.00	115.00	-9	5,394	-0.17%
2020/11/02	11	112.77	0	0.00	110.50	11	5,623	0.20%
2020/10/28	2	116.00	2	116.50	116.50	0	5,863	0.00%
2020/10/27	2	119.50	0	0.00	119.50	2	6,171	0.03%
2020/10/26	1	121.00	1	120.50	120.00	0	6,258	0.00%
2020/10/23	3	122.00	0	0.00	122.00	3	6,388	0.05%
2020/10/22	0	0.00	1	122.50	122.00	-1	6,686	-0.01%
2020/10/21	1	124.00	3	125.00	124.50	-2	6,929	-0.03%
2020/10/20	2	123.00	17	124.44	123.50	-15	7,316	-0.21%
2020/10/19	2	122.25	0	0.00	122.00	2	7,645	0.03%
2020/10/16	4	120.88	1	120.50	121.00	3	8,560	0.04%
2020/10/15	3	122.00	0	0.00	121.50	3	9,069	0.03%
2020/10/14	0	0.00	4	124.50	122.50	-4	9,184	-0.04%
2020/10/13	17	121.09	0	0.00	122.00	17	9,417	0.18%
2020/10/12	4	121.50	6	121.17	122.50	-2	9,860	-0.02%
2020/10/08	5	128.00	0	0.00	125.00	5	9,995	0.05%
2020/10/07	3	127.00	0	0.00	127.50	3	10,055	0.03%
2020/10/06	0	0.00	3	127.83	127.50	-3	10,192	-0.03%
2020/10/05	0	0.00	1	125.50	125.50	-1	10,237	-0.01%
2020/09/30	2	123.75	0	0.00	124.50	2	10,312	0.02%
2020/09/25	0	0.00	1	121.00	122.00	-1	10,639	-0.01%
2020/09/24	3	123.67	5	125.50	122.50	-2	10,775	-0.02%
2020/09/23	1	129.00	0	0.00	128.50	1	10,755	0.01%
2020/09/22	0	0.00	1	128.50	129.50	-1	10,872	-0.01%
2020/09/17	1	134.00	0	0.00	134.00	1	10,952	0.01%
2020/09/16	5	134.50	13	134.50	134.50	-8	10,910	-0.07%
2020/09/15	0	0.00	4	135.38	134.00	-4	10,929	-0.04%
2020/09/14	2	127.75	1	131.50	131.50	1	10,917	0.01%
2020/09/11	0	0.00	1	129.00	129.50	-1	10,981	-0.01%
2020/09/10	1	130.50	0	0.00	130.50	1	11,090	0.01%
2020/09/09	1	129.00	0	0.00	131.50	1	11,193	0.01%
2020/09/08	1	129.00	1	130.50	130.00	0	11,225	0.00%
2020/09/07	8	133.81	8	131.88	131.50	0	11,287	0.00%
2020/09/04	0	0.00	2	131.50	135.00	-2	11,405	-0.02%
2020/09/03	3	132.83	0	0.00	131.50	3	11,350	0.03%
2020/09/02	13	134.85	15	134.83	134.00	-2	11,328	-0.02%
2020/09/01	23	137.98	51.1	138.14	137.50	-28.1	11,275	-0.25%
2020/08/31	1	129.00	2	129.50	130.00	-1	10,796	-0.01%
2020/08/28	2	128.25	13	129.77	131.50	-11	10,889	-0.10%
2020/08/27	4	125.13	2	126.00	126.00	2	10,962	0.02%
2020/08/26	1	124.50	7	125.29	124.50	-6	11,319	-0.05%
2020/08/25	0	0.00	4	124.25	126.00	-4	11,620	-0.03%
2020/08/24	2	121.25	0	0.00	122.50	2	11,772	0.02%
2020/08/21	4	118.75	2	118.75	121.50	2	11,874	0.02%
2020/08/20	3	118.17	9	118.33	116.00	-6	11,894	-0.05%
2020/08/19	19	124.11	7	125.71	122.50	12	11,893	0.10%
2020/08/18	8	129.50	3	130.50	129.00	5	12,032	0.04%
2020/08/17	4	135.13	11	135.82	134.50	-7	12,393	-0.06%
2020/08/14	7	135.79	8	135.81	135.00	-1	12,593	-0.01%
2020/08/13	17	135.29	19	134.82	133.50	-2	12,455	-0.02%
2020/08/12	2	132.25	2	132.75	132.50	0	12,325	0.00%
2020/08/11	3	130.50	1	130.00	131.50	2	12,285	0.02%
2020/08/10	2	131.75	4	131.88	132.00	-2	12,368	-0.02%
2020/08/07	47	133.41	68	137.17	129.50	-21	12,267	-0.17%
2020/08/06	71	131.13	7.9	131.27	133.50	63.2	11,784	0.54%
2020/08/05	4	135.75	1	136.50	136.00	3	11,551	0.03%
2020/08/04	1	135.00	2	131.75	135.50	-1	11,474	-0.01%
2020/08/03	11	135.68	2	135.50	133.50	9	11,398	0.08%
2020/07/31	30	136.85	19	136.76	137.50	11	11,367	0.10%
2020/07/30	9	131.39	4	130.00	132.00	5	11,039	0.05%
2020/07/29	6.1	129.85	4	130.63	131.00	2.1	10,973	0.02%
2020/07/28	13	132.46	15	134.67	128.50	-2	10,858	-0.02%
2020/07/27	12	135.63	11	135.77	134.50	1	10,603	0.01%
2020/07/24	17	138.32	14	140.11	134.00	3	10,429	0.03%
2020/07/23	4	138.50	8	138.25	139.50	-4	10,057	-0.04%
2020/07/22	22	135.05	28	136.23	136.50	-6	9,822	-0.06%
2020/07/21	11	124.18	40	127.79	130.00	-29	8,920	-0.33%
2020/07/20	4	117.63	6	120.42	118.50	-2	8,419	-0.02%
2020/07/17	13	122.31	19	122.97	118.00	-6	8,331	-0.07%
2020/07/16	46	120.08	61	119.64	122.00	-15	8,114	-0.18%
2020/07/15	9	116.39	26	116.00	115.50	-17	7,685	-0.22%
2020/07/14	8	113.44	23	114.37	112.50	-15	7,591	-0.20%
2020/07/13	19	114.92	8	117.25	117.50	11	7,548	0.15%
2020/07/10	2	112.25	3	112.83	111.50	-1	7,434	-0.01%
2020/07/09	7	115.57	3	117.00	115.00	4	7,393	0.05%
2020/07/08	12	116.83	5	115.40	116.50	7	7,346	0.10%
2020/07/07	25	116.56	7	116.21	115.00	18	7,287	0.25%
2020/07/06	14	121.04	6	121.08	119.50	8	7,182	0.11%
2020/07/03	5	119.20	15.5	120.10	120.00	-10.5	7,072	-0.15%
2020/07/02	5	115.20	3	116.00	115.50	2	6,943	0.03%
2020/07/01	6	115.92	19.6	115.29	116.00	-13.6	6,917	-0.20%
2020/06/30	0	0.00	14.6	111.30	112.50	-14.6	6,796	-0.22%
2020/06/29	1	111.00	5	110.00	110.00	-4	6,779	-0.06%
2020/06/24	6	111.17	14.1	111.52	112.00	-8.1	6,751	-0.12%
2020/06/23	2	110.00	3.4	110.45	109.50	-1.4	6,751	-0.02%
2020/06/22	11.4	110.19	8.5	110.56	110.50	2.8	6,764	0.04%
2020/06/19	16	111.28	3.3	113.37	111.00	12.7	6,750	0.19%
2020/06/18	2	114.00	18.2	112.46	114.00	-16.2	6,698	-0.24%
2020/06/17	7	108.29	5	110.00	108.50	2	6,578	0.03%
2020/06/16	16	110.94	2.2	110.72	111.00	13.8	6,491	0.21%
2020/06/15	1	114.00	20	113.63	111.50	-19	6,449	-0.29%
2020/06/12	9.1	111.18	8	110.69	112.00	1.1	6,411	0.02%
2020/06/11	19.6	115.15	5.4	115.87	113.00	14.2	6,364	0.22%
2020/06/10	13	120.42	3	119.83	119.50	10	6,260	0.16%
2020/06/09	7	121.57	2	120.00	121.50	5	6,260	0.08%
2020/06/08	15	122.93	20	123.50	121.00	-5	6,264	-0.08%
2020/06/05	5.1	122.68	3	122.17	121.50	2.1	6,155	0.03%
2020/06/04	16.3	120.91	13	120.73	120.50	3.3	6,077	0.05%
2020/06/03	19	122.50	11	124.00	124.50	8	5,954	0.13%
2020/06/02	14	121.25	29	120.41	123.00	-15	5,747	-0.26%
2020/06/01	19	117.42	10.2	118.56	116.00	8.8	5,326	0.17%
2020/05/29	14	113.14	14	113.82	113.50	0	5,002	0.00%
2020/05/28	13.3	112.25	2	109.00	109.00	11.3	4,810	0.24%
2020/05/27	4	112.00	3	112.00	112.00	1	4,665	0.02%
2020/05/26	18.7	114.32	1.6	115.52	114.00	17.1	4,554	0.38%
2020/05/25	6	112.67	26.7	114.23	116.50	-20.7	4,357	-0.48%
2020/05/22	14	108.36	18	109.17	107.50	-4	3,983	-0.10%
2020/05/21	2	101.75	32	103.96	104.50	-30	3,506	-0.86%
2020/05/20	16	95.13	1	95.10	95.10	15	3,249	0.46%
2020/05/19	1	94.70	0	0.00	94.90	1	3,248	0.03%
2020/05/18	3	96.40	3	95.20	94.60	0	3,298	0.00%
2020/05/15	15	99.62	15	97.95	97.80	0	3,285	0.00%
2020/05/14	1	98.50	2	99.52	102.00	-1	3,105	-0.03%
2020/05/13	1	97.80	30	97.20	99.00	-29	3,034	-0.96%
2020/05/12	5	98.22	3	98.40	98.80	2	3,018	0.07%
2020/05/11	3	99.23	8	99.94	99.00	-5	3,002	-0.17%
2020/05/08	0	0.00	2	96.90	97.30	-2	2,944	-0.07%
2020/05/07	16	94.88	1	93.50	95.80	15	2,923	0.51%
2020/05/06	2	95.60	2	95.00	94.30	0	2,866	0.00%
2020/05/05	4	96.65	2	94.60	95.50	2	2,860	0.07%
2020/05/04	0	0.00	2	93.55	95.80	-2	2,839	-0.07%
2020/04/30	0	0.00	1	95.60	95.60	-1	2,816	-0.04%
2020/04/29	3	95.47	8	94.81	95.20	-5	2,813	-0.18%
2020/04/28	1.1	92.22	1	92.30	91.90	0.1	2,749	0.00%
2020/04/27	8	93.20	8	93.24	92.90	0	2,796	0.00%
2020/04/24	0	0.00	5	89.40	90.30	-5	2,685	-0.19%
2020/04/23	0	0.00	1	88.80	88.40	-1	2,680	-0.04%
2020/04/22	4	86.23	2	85.30	88.20	2	2,666	0.08%
2020/04/21	11	87.93	1	88.80	85.80	10	2,634	0.38%
2020/04/20	3	88.37	0	0.00	89.20	3	2,606	0.12%
2020/04/17	8	88.94	5	89.02	87.40	3	2,588	0.12%
2020/04/16	2	86.60	2	84.80	87.30	0	2,506	0.00%
2020/04/15	2	85.95	0	0.00	85.50	2	2,469	0.08%
2020/04/14	0	0.00	2	85.20	85.30	-2	2,460	-0.08%
2020/04/13	1	84.30	0	0.00	83.70	1	2,483	0.04%
2020/04/10	0	0.00	2	82.90	83.00	-2	2,489	-0.08%
2020/04/09	5	85.10	1	85.00	83.10	4	2,533	0.16%
2020/04/08	14	84.50	2	85.30	85.20	12	2,553	0.47%
2020/04/07	1	84.30	0	0.00	84.20	1	2,538	0.04%
2020/04/06	1	80.00	0	0.00	80.00	1	2,505	0.04%
2020/04/01	0	0.00	8	79.55	80.30	-8	2,512	-0.32%
2020/03/31	1	79.60	4	79.90	79.40	-3	2,615	-0.11%
2020/03/30	3	77.20	8	78.12	78.50	-5	2,623	-0.19%
2020/03/27	11	79.55	16	79.49	78.30	-5	2,614	-0.19%
2020/03/26	18	77.02	7	76.99	78.30	11	2,580	0.43%
2020/03/25	2	76.99	2	76.95	76.20	0	2,556	0.00%
2020/03/24	6	72.90	0	0.00	73.30	6	2,532	0.24%
2020/03/20	0	0.00	1	69.70	69.70	-1	2,545	-0.04%
2020/03/19	2	67.10	6	64.48	63.40	-4	2,557	-0.16%
2020/03/18	2	72.50	5	71.70	70.40	-3	2,483	-0.12%
2020/03/17	2	74.70	1	73.50	72.60	1	2,468	0.04%
2020/03/16	3	74.70	4	76.70	73.80	-1	2,427	-0.04%
2020/03/13	6	72.00	5	72.62	73.60	1	2,353	0.04%
2020/03/12	1	80.60	6	80.92	79.90	-5	2,294	-0.22%
2020/03/10	3	89.37	0	0.00	89.90	3	2,313	0.13%
2020/03/09	3	90.07	3	90.00	89.10	0	2,476	0.00%
2020/03/06	1	96.70	1	97.00	95.90	0	2,480	0.00%
2020/03/03	0	0.00	1	100.00	99.10	-1	2,584	-0.04%
2020/03/02	2	98.60	0	0.00	97.90	2	2,576	0.08%
2020/02/27	2	99.00	0	0.00	98.20	2	2,568	0.08%
2020/02/25	0	0.00	3	102.50	103.00	-3	2,563	-0.12%
2020/02/24	1	101.00	0	0.00	101.50	1	2,575	0.04%
2020/02/21	1	103.50	0	0.00	103.50	1	2,588	0.04%
2020/02/19	5	105.00	6	104.83	103.50	-1	2,687	-0.04%
2020/02/18	0	0.00	1	102.50	103.00	-1	2,677	-0.04%
2020/02/17	1	101.00	0	0.00	101.50	1	2,705	0.04%
2020/02/12	1	101.50	18	100.58	101.50	-17	2,945	-0.58%
2020/02/07	0	0.00	1	98.10	97.50	-1	3,404	-0.03%
2020/02/06	0	0.00	5	100.40	100.50	-5	3,455	-0.14%
2020/02/03	1	93.60	2	97.30	99.20	-1	3,785	-0.03%
2020/01/31	1	102.00	1	102.00	101.00	0	3,780	0.00%
2020/01/30	7	102.00	0	0.00	101.00	7	3,927	0.18%
2020/01/20	1	110.50	0	0.00	110.50	1	3,904	0.03%
2020/01/17	0	0.00	2	112.00	110.50	-2	3,942	-0.05%
2020/01/15	0	0.00	1	110.00	109.50	-1	3,989	-0.03%
2020/01/14	0	0.00	1	110.50	110.00	-1	4,072	-0.02%
2020/01/08	0	0.00	1	105.50	105.00	-1	4,297	-0.02%
2020/01/07	4	106.50	11	106.09	107.00	-7	4,565	-0.15%
2020/01/06	3	110.67	0	0.00	109.00	3	4,585	0.07%
2020/01/02	0	0.00	3	115.33	114.00	-3	4,556	-0.07%
2019/12/31	1	112.00	0	0.00	113.00	1	4,549	0.02%
2019/12/30	1	112.50	0	0.00	112.00	1	4,654	0.02%
2019/12/26	4	113.50	14	112.68	113.00	-10	4,617	-0.22%
2019/12/25	2	110.50	2	110.50	111.00	0	4,522	0.00%
2019/12/24	0	0.00	1	109.00	108.50	-1	4,542	-0.02%
2019/12/23	4	109.88	3	109.33	108.50	1	4,561	0.02%
2019/12/20	0	0.00	2	111.25	111.50	-2	4,551	-0.04%
2019/12/19	0	0.00	2	111.00	111.00	-2	4,548	-0.04%
2019/12/18	1	110.00	0	0.00	110.50	1	4,552	0.02%
2019/12/17	3	110.67	2	110.75	110.00	1	4,641	0.02%
2019/12/16	2	108.50	14	108.86	109.50	-12	4,607	-0.26%
2019/12/13	2	107.00	2	107.75	107.00	0	4,581	0.00%
2019/12/12	7	108.50	1	108.00	108.00	6	4,586	0.13%
2019/12/11	0	0.00	2	108.75	108.50	-2	4,576	-0.04%
2019/12/10	0	0.00	10	107.00	108.00	-10	4,598	-0.22%
2019/12/09	2	106.75	0	0.00	106.50	2	4,602	0.04%
2019/12/06	4	107.63	2	109.25	107.50	2	4,598	0.04%
2019/12/05	11	107.14	3	108.17	108.00	8	4,577	0.17%
2019/12/04	12	106.63	11	106.59	105.50	1	4,551	0.02%
2019/12/03	3	106.50	2	107.00	106.50	1	4,388	0.02%
2019/12/02	1	106.00	9	105.11	108.50	-8	4,339	-0.18%
2019/11/29	2	104.50	0	0.00	105.50	2	4,296	0.05%
2019/11/28	1	104.50	2	105.00	104.50	-1	4,313	-0.02%
2019/11/26	0	0.00	1	103.00	103.00	-1	4,669	-0.02%
2019/11/25	2.1	103.28	0	0.00	103.00	2.1	4,724	0.04%
2019/11/21	1	101.00	0	0.00	101.50	1	4,814	0.02%
2019/11/20	6	101.00	0	0.00	101.50	6	4,856	0.12%
2019/11/19	10.1	101.96	0	0.00	102.00	10.1	4,897	0.21%
2019/11/18	12	101.88	11	104.05	101.00	1	4,930	0.02%
2019/11/15	10	102.50	3	102.17	104.00	7	4,943	0.14%
2019/11/14	3	99.53	0	0.00	99.30	3	4,983	0.06%
2019/11/13	7.1	101.08	5	101.50	100.50	2.1	5,019	0.04%
2019/11/12	8.1	100.15	14	102.71	103.50	-5.9	5,072	-0.12%
2019/11/11	9	102.56	1	102.50	101.00	8	5,122	0.16%
2019/11/08	7	105.57	1	105.50	105.50	6	5,198	0.12%
2019/11/07	29	108.34	28	106.77	106.50	1	5,292	0.02%
2019/11/06	17	115.74	9	115.11	114.50	8	5,073	0.16%
2019/11/05	13	119.23	6	118.67	118.50	7	5,066	0.14%
2019/11/04	12	120.38	13	120.15	119.00	-1	5,250	-0.02%
2019/11/01	2	116.50	2	116.25	117.50	0	5,159	0.00%
2019/10/31	1	115.00	3	115.00	114.50	-2	5,222	-0.04%
2019/10/30	4	115.75	2	115.25	115.50	2	5,380	0.04%
2019/10/29	6	117.50	14	115.25	114.50	-8	5,524	-0.14%
2019/10/28	0	0.00	201	114.62	114.00	-201	5,422	-3.71%	大賣/鉅額交易
2019/10/25	1	115.00	0	0.00	113.50	1	5,410	0.02%
2019/10/24	50	113.50	3	114.00	115.00	47	5,457	0.86%
2019/10/23	2	112.75	1	114.50	112.50	1	5,474	0.02%
2019/10/22	1	114.00	1	115.00	114.00	0	5,482	0.00%
2019/10/21	2	112.75	2	113.00	114.00	0	5,434	0.00%
2019/10/18	100	113.75	2	113.50	114.50	98	5,426	1.81%
2019/10/17	53	113.96	1	113.50	114.00	52	5,422	0.96%
2019/10/16	0	0.00	18	115.92	112.50	-18	5,468	-0.33%
2019/10/15	16	113.44	10	114.45	115.50	6	5,395	0.11%
2019/10/14	1	109.50	0	0.00	109.50	1	5,187	0.02%
2019/10/09	1	106.50	2	106.50	107.00	-1	5,140	-0.02%
2019/10/08	1	107.00	2	108.50	106.50	-1	5,135	-0.02%
2019/10/07	7	109.79	1	108.50	108.50	6	5,158	0.12%
2019/10/04	1	110.00	3	109.83	110.50	-2	5,126	-0.04%
2019/10/03	2	106.50	0	0.00	107.00	2	5,037	0.04%
2019/10/02	2	106.00	1	106.00	106.50	1	5,069	0.02%
2019/10/01	0	0.00	1	105.00	106.00	-1	5,084	-0.02%
2019/09/27	3	105.17	0	0.00	104.50	3	5,162	0.06%
2019/09/26	1	108.50	1	109.50	108.00	0	5,268	0.00%
2019/09/25	2	108.25	0	0.00	108.50	2	5,527	0.04%
2019/09/24	0	0.00	1	109.50	109.50	-1	5,571	-0.02%
2019/09/20	1	108.50	11	108.82	110.00	-10	5,569	-0.18%
2019/09/19	0	0.00	3	107.83	107.50	-3	5,471	-0.05%
2019/09/18	0	0.00	2	109.00	108.00	-2	5,468	-0.04%
2019/09/17	1	108.00	0	0.00	108.00	1	5,495	0.02%
2019/09/12	0	0.00	4	108.13	107.50	-4	5,548	-0.07%
2019/09/11	0	0.00	1	107.00	107.00	-1	5,573	-0.02%
2019/09/10	2	105.50	0	0.00	107.00	2	5,597	0.04%
2019/09/09	0	0.00	4	106.25	106.50	-4	5,605	-0.07%
2019/09/06	15	107.00	11	106.09	106.00	4	5,599	0.07%
2019/09/03	1	105.00	5	105.00	104.50	-4	5,692	-0.07%
2019/09/02	2	104.00	4	104.50	105.50	-2	5,694	-0.04%
2019/08/30	8	103.88	3	103.33	103.00	5	5,693	0.09%
2019/08/29	17	103.65	11	103.59	102.00	6	5,648	0.11%
2019/08/28	2	111.25	0	0.00	111.00	2	5,357	0.04%
2019/08/27	1	113.00	1	113.50	113.00	0	5,333	0.00%
2019/08/26	5	112.80	1	111.50	111.50	4	5,369	0.07%
2019/08/23	3	115.33	4	115.88	115.50	-1	5,506	-0.02%
2019/08/22	2	116.25	3	115.83	115.00	-1	5,504	-0.02%
2019/08/21	3	115.50	5	115.40	117.00	-2	5,455	-0.04%
2019/08/20	1	117.00	4	116.50	115.00	-3	5,406	-0.06%
2019/08/19	16	116.91	20	117.43	117.50	-4	5,331	-0.08%
2019/08/16	7	116.21	4	116.25	115.50	3	5,295	0.06%
2019/08/15	11	114.27	10	115.75	116.50	1	5,240	0.02%
2019/08/14	7	115.57	4	116.63	115.50	3	5,166	0.06%
2019/08/13	12	112.67	15	113.20	113.00	-3	5,005	-0.06%
2019/08/12	14	111.43	15	112.67	112.50	-1	4,893	-0.02%
2019/08/08	8	108.69	10	107.65	108.50	-2	4,765	-0.04%
2019/08/07	18	109.06	14	107.50	105.50	4	4,739	0.08%
2019/08/06	24	107.42	18	108.03	108.00	6	4,698	0.13%
2019/08/05	15	108.23	19	109.39	110.50	-4	4,505	-0.09%
2019/08/02	11	108.82	3	108.83	107.00	8	4,501	0.18%
2019/08/01	12	116.04	9	116.78	114.00	3	4,473	0.07%
2019/07/31	10	113.15	14	114.21	116.00	-4	4,434	-0.09%
2019/07/30	6	109.92	7	111.00	108.50	-1	4,454	-0.02%
2019/07/29	3	113.00	1	112.00	112.00	2	4,464	0.04%
2019/07/26	1	113.50	2	113.00	112.50	-1	4,483	-0.02%
2019/07/25	4	110.88	1	110.50	111.00	3	4,420	0.07%
2019/07/24	1	108.00	3	109.33	110.50	-2	4,417	-0.05%
2019/07/23	2	107.25	0	0.00	107.00	2	4,453	0.04%
2019/07/22	3	105.83	21	107.90	105.50	-18	4,471	-0.40%
2019/07/19	3	108.50	1	107.50	107.50	2	4,466	0.04%
2019/07/18	5	111.00	43	108.74	108.50	-38	4,515	-0.84%
2019/07/17	1	112.00	0	0.00	112.00	1	4,528	0.02%
2019/07/16	32	111.31	3	111.00	111.00	29	4,675	0.62%
2019/07/15	31	109.02	0	0.00	109.50	31	4,692	0.66%
2019/07/11	0	0.00	3	108.83	109.50	-3	5,055	-0.06%
2019/07/10	1	106.00	0	0.00	107.00	1	5,249	0.02%
2019/07/09	2	106.00	0	0.00	105.50	2	5,295	0.04%
2019/07/08	1	110.50	2	108.00	108.00	-1	5,316	-0.02%
2019/07/05	2	109.00	0	0.00	110.50	2	5,400	0.04%
2019/07/04	1	112.50	3	111.83	110.00	-2	5,454	-0.04%
2019/07/03	6	109.50	0	0.00	108.50	6	5,585	0.11%
2019/07/02	4	107.63	12	108.92	110.50	-8	5,647	-0.14%
2019/07/01	1	104.00	0	0.00	104.00	1	5,436	0.02%
2019/06/27	2	103.00	1	103.50	102.50	1	5,553	0.02%
2019/06/26	0	0.00	2	103.00	102.50	-2	5,583	-0.04%
2019/06/25	2	102.50	3	104.00	102.50	-1	5,622	-0.02%
2019/06/24	0.5	104.50	3	104.50	104.50	-2.5	5,653	-0.04%
2019/06/21	1	103.00	2	104.50	103.00	-1	5,637	-0.02%
2019/06/20	0	0.00	1	103.00	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	0	0.00	1	103.50	102.50	-1	5,717	-0.02%
2019/06/17	0	0.00	2	103.00	103.00	-2	5,767	-0.03%
2019/06/14	1	102.50	2	102.00	102.50	-1	6,003	-0.02%
2019/06/13	0	0.00	1	102.00	101.00	-1	6,138	-0.02%
2019/06/12	4	102.75	1	103.00	102.50	3	6,269	0.05%
2019/06/11	5.5	102.14	2	103.25	102.50	3.5	6,327	0.06%
2019/06/10	2	99.70	0	0.00	99.40	2	6,364	0.03%
2019/06/06	0	0.00	4	98.60	98.10	-4	6,579	-0.06%
2019/06/05	0	0.00	2	101.25	99.30	-2	6,965	-0.03%
2019/06/04	1	99.90	2	99.70	99.50	-1	7,446	-0.01%
2019/05/31	14	100.01	14	100.43	100.00	0	7,727	0.00%
2019/05/30	10	101.03	15	100.19	100.50	-5	7,846	-0.06%
2019/05/29	8	95.13	16	95.06	96.60	-8	7,667	-0.10%
2019/05/28	0	0.00	1	92.50	92.80	-1	7,672	-0.01%
2019/05/27	6	91.97	1	92.40	92.60	5	7,758	0.06%
2019/05/24	4	91.55	3	91.80	91.30	1	7,820	0.01%
2019/05/23	3.5	91.26	0	0.00	90.00	3.5	7,851	0.04%
2019/05/21	1	93.90	1	96.10	96.00	0	8,096	0.00%
2019/05/17	1	95.80	4	96.35	95.00	-3	8,145	-0.04%
2019/05/16	2	95.80	1	95.90	94.40	1	8,145	0.01%
2019/05/15	8	98.10	1	97.40	97.40	7	8,158	0.09%
2019/05/14	7	94.79	9	95.16	97.30	-2	8,228	-0.02%
2019/05/13	3	98.97	10	98.78	95.70	-7	8,257	-0.08%
2019/05/10	20	99.69	10	102.21	99.00	10	8,262	0.12%
2019/05/09	9	105.06	6	104.25	101.00	3	8,387	0.04%
2019/05/08	50	107.86	35	108.49	107.50	15	8,408	0.18%
2019/05/07	11	114.45	6	114.58	112.00	5	8,469	0.06%
2019/05/06	1	118.50	1	117.00	116.50	0	8,308	0.00%
2019/05/02	2	120.75	0	0.00	121.00	2	8,229	0.02%
2019/04/30	2	117.50	0	0.00	119.50	2	8,215	0.02%
2019/04/29	5	119.90	3.5	124.29	118.00	1.5	8,196	0.02%
2019/04/26	6	125.08	1	124.50	124.50	5	8,140	0.06%
2019/04/25	0	0.00	1	127.50	128.00	-1	8,155	-0.01%
2019/04/24	18	128.75	5	130.10	128.00	13	8,152	0.16%
2019/04/23	2	130.50	2	130.75	131.00	0	8,119	0.00%
2019/04/22	3	129.67	9	130.50	131.50	-6	8,109	-0.07%
2019/04/19	2	125.50	10	127.00	126.00	-8	8,035	-0.10%
2019/04/18	11	129.64	9	128.22	125.00	2	7,974	0.03%
2019/04/17	14	130.96	6	129.75	129.50	8	7,900	0.10%
2019/04/16	8	127.38	13	126.50	131.00	-5	7,798	-0.06%
2019/04/15	6	124.17	0	0.00	123.50	6	7,596	0.08%
2019/04/12	4	124.00	6	121.50	122.00	-2	7,584	-0.03%
2019/04/11	5	124.30	9	123.11	122.00	-4	7,591	-0.05%
2019/04/10	15	121.23	15	121.80	122.00	0	7,474	0.00%
2019/04/09	29	124.50	36	123.32	121.50	-7	7,403	-0.09%
2019/04/08	9	124.06	8	123.69	124.50	1	7,185	0.01%
2019/04/03	12	119.29	3	118.00	119.00	9	6,979	0.13%
2019/04/02	10	117.95	8	117.94	117.50	2	6,933	0.03%
2019/04/01	9	117.78	12	117.25	118.50	-3	6,851	-0.04%
2019/03/29	1	114.50	6	115.83	115.00	-5	6,751	-0.07%
2019/03/28	5	116.60	13	116.77	115.50	-8	6,743	-0.12%
2019/03/27	8	120.00	1	120.00	119.50	7	6,748	0.10%
2019/03/26	17	118.76	4	118.13	118.00	13	6,753	0.19%
2019/03/25	4	116.00	4	116.25	116.50	0	6,752	0.00%
2019/03/22	3	121.50	7	120.21	119.50	-4	6,696	-0.06%
2019/03/21	1	122.00	5	121.80	122.00	-4	6,628	-0.06%
2019/03/20	3	122.50	1	123.00	121.50	2	6,608	0.03%
2019/03/19	9	126.11	17	126.15	124.50	-8	6,567	-0.12%
2019/03/18	5	122.60	3	123.00	122.00	2	6,326	0.03%
2019/03/15	6	122.17	10	121.10	119.50	-4	6,244	-0.06%
2019/03/14	6	121.67	4	120.13	122.00	2	6,145	0.03%
2019/03/13	13.5	121.33	2	121.75	121.50	11.5	6,204	0.19%
2019/03/12	15	121.93	6	123.58	120.50	9	6,147	0.15%
2019/03/11	14	122.29	16	121.78	123.50	-2	6,032	-0.03%
2019/03/08	9	117.83	19	119.42	121.00	-10	5,917	-0.17%
2019/03/07	10	115.95	8.3	114.85	111.50	1.7	5,946	0.03%
2019/03/06	4	113.13	1	111.00	115.00	3	5,825	0.05%
2019/03/05	4	113.13	11	113.64	112.00	-7	5,821	-0.12%
2019/03/04	3	107.83	0	0.00	108.50	3	5,722	0.05%
2019/02/27	3	106.83	1	107.50	107.50	2	5,815	0.03%
2019/02/26	19	115.50	44.2	112.49	110.00	-25.2	5,800	-0.43%
2019/02/25	20	115.55	1	114.00	115.00	19	5,793	0.33%
2019/02/22	10	113.85	17	114.24	113.50	-7	5,782	-0.12%
2019/02/21	31	114.18	13	115.77	114.00	18	5,915	0.30%
2019/02/20	4	108.63	3	109.83	108.50	1	5,700	0.02%
2019/02/19	3	108.17	8	108.38	108.50	-5	5,692	-0.09%
2019/02/18	0	0.00	1	106.50	106.50	-1	5,713	-0.02%
2019/02/15	4	104.75	0	0.00	104.00	4	5,808	0.07%
2019/02/14	7	106.93	2	106.50	107.50	5	5,874	0.09%
2019/02/13	8.2	106.84	8	107.00	106.00	0.2	5,926	0.00%
2019/02/12	3	108.83	8	109.63	111.00	-5	5,899	-0.08%
2019/02/11	1	108.00	2	107.00	106.00	-1	5,898	-0.02%
2019/01/30	6	107.08	9	108.17	104.50	-3	5,926	-0.05%
2019/01/29	7.1	104.81	3	106.33	106.50	4.1	5,859	0.07%
2019/01/28	7.1	104.13	11	104.59	103.50	-3.9	5,776	-0.07%
2019/01/25	2	98.25	0	0.00	97.80	2	5,723	0.03%
2019/01/24	0	0.00	4	96.90	97.60	-4	5,816	-0.07%
2019/01/23	0	0.00	2	97.70	97.10	-2	5,890	-0.03%
2019/01/22	4	96.45	1	96.00	95.80	3	5,909	0.05%
2019/01/21	3	97.43	2	97.50	97.90	1	5,956	0.02%
2019/01/18	0.3	96.10	0	0.00	96.10	0.3	6,054	0.00%
2019/01/17	4	94.78	7	94.50	94.40	-3	6,189	-0.05%
2019/01/16	2	97.20	0	0.00	96.70	2	6,297	0.03%
2019/01/15	13	97.74	10	98.00	98.50	3	6,356	0.05%
2019/01/14	4	98.75	1	97.60	96.40	3	6,442	0.05%
2019/01/11	9.7	97.41	9	96.38	97.00	0.7	6,424	0.01%
2019/01/10	2	96.00	2	95.40	94.80	0	6,384	0.00%
2019/01/09	2	95.90	5	94.24	94.80	-3	6,452	-0.05%
2019/01/08	7	93.27	4	92.75	92.50	3	6,430	0.05%
2019/01/07	0	0.00	2	93.55	94.10	-2	6,434	-0.03%
2019/01/04	1	83.20	4	84.75	85.60	-3	6,603	-0.05%
2019/01/03	1	87.00	2	88.35	86.20	-1	6,593	-0.02%
2018/12/27	0	0.00	1	91.90	90.50	-1	7,115	-0.01%
2018/12/26	0	0.00	1	91.90	89.50	-1	7,151	-0.01%
2018/12/25	1	90.90	1	90.80	90.30	0	7,221	0.00%
2018/12/24	0	0.00	1	91.40	93.20	-1	7,331	-0.01%
2018/12/22	2	91.50	2	91.20	91.40	0	7,465	0.00%
2018/12/20	0	0.00	2	93.80	91.20	-2	7,569	-0.03%
2018/12/19	7	94.34	2	94.80	94.20	5	7,674	0.07%
2018/12/17	1	95.10	1	95.40	94.70	0	7,845	0.00%
2018/12/14	1	94.50	8	94.05	94.40	-7	8,213	-0.09%
2018/12/13	2	95.30	0	0.00	95.10	2	8,280	0.02%
2018/12/12	1	96.90	0	0.00	97.10	1	8,388	0.01%
2018/12/10	2	95.30	2	92.70	92.20	0	8,455	0.00%
2018/12/07	1	98.60	1	97.40	97.70	0	8,502	0.00%
2018/12/06	6	99.03	20	97.75	96.70	-14	8,533	-0.16%
2018/12/05	3	105.00	15	105.00	104.00	-12	8,499	-0.14%
2018/12/04	14	107.11	24	108.48	107.00	-10	8,601	-0.12%
2018/12/03	35	107.90	18	108.78	109.00	17	8,778	0.19%
2018/11/30	28	104.07	20	104.83	103.00	8	8,841	0.09%
2018/11/29	4	97.60	2	97.35	96.90	2	8,481	0.02%
2018/11/28	6	93.98	18	93.76	95.70	-12	8,784	-0.14%
2018/11/27	6	90.82	17	90.86	91.80	-11	8,883	-0.12%
2018/11/26	6	89.17	27	90.70	88.60	-21	9,111	-0.23%
2018/11/23	5	90.14	3	91.43	89.70	2	9,063	0.02%
2018/11/22	10	93.70	9	94.73	91.40	1	9,103	0.01%
2018/11/21	60	93.29	61	93.79	93.80	-1	9,148	-0.01%
2018/11/20	11	90.63	17	92.64	93.60	-6	9,154	-0.07%
2018/11/19	0	0.00	5	92.78	93.30	-5	8,987	-0.06%
2018/11/16	7	90.93	1	92.10	90.20	6	8,948	0.07%
2018/11/15	5	89.26	6	90.13	91.70	-1	8,968	-0.01%
2018/11/14	13	91.78	3	93.00	90.20	10	8,919	0.11%
2018/11/13	5	90.78	6	91.37	92.80	-1	8,820	-0.01%
2018/11/12	11	96.15	20	95.74	94.60	-9	8,743	-0.10%
2018/11/09	15	98.92	16	97.58	98.80	-1	8,698	-0.01%
2018/11/08	17	102.61	7	101.27	98.20	10	8,690	0.12%
2018/11/07	17	101.76	20	102.50	103.00	-3	8,657	-0.03%
2018/11/06	9	101.39	2	103.50	100.00	7	8,741	0.08%
2018/11/05	10	100.45	7	100.86	101.00	3	8,596	0.03%
2018/11/02	15	102.83	6	102.75	103.50	9	8,613	0.10%
2018/11/01	8	106.50	5	105.70	106.50	3	8,549	0.04%
2018/10/31	1	99.10	3	101.43	102.50	-2	8,581	-0.02%
2018/10/30	0	0.00	4	96.60	96.50	-4	8,636	-0.05%
2018/10/29	5	96.50	15	95.45	96.00	-10	8,682	-0.12%
2018/10/26	5	93.48	6	95.80	93.60	-1	8,720	-0.01%
2018/10/25	6	95.85	11	96.95	94.40	-5	8,792	-0.06%
2018/10/24	31	107.76	5	108.50	104.00	26	8,961	0.29%
2018/10/23	10	113.95	101	114.76	112.00	-91	8,839	-1.03%	大賣/
2018/10/22	101	114.45	12	115.46	118.00	89	8,868	1.00%	大買/
2018/10/19	1	106.50	2	110.25	112.00	-1	8,768	-0.01%
2018/10/18	4	112.00	5	114.00	111.00	-1	8,738	-0.01%
2018/10/17	6	112.42	5	111.90	111.50	1	8,765	0.01%
2018/10/16	11	112.23	2	114.00	111.50	9	8,813	0.10%
2018/10/15	1	108.00	7	112.93	114.00	-6	8,805	-0.07%
2018/10/12	1	106.50	17	107.56	110.50	-16	8,895	-0.18%
2018/10/11	0	0.00	6	105.42	105.00	-6	8,925	-0.07%
2018/10/09	24.2	119.89	10	117.05	116.50	14.2	9,021	0.16%
2018/10/08	7	129.64	4	131.38	129.00	3	8,845	0.03%
2018/10/05	1	127.50	2	129.50	127.00	-1	8,806	-0.01%
2018/10/04	10	132.75	17	131.88	134.00	-7	8,756	-0.08%
2018/10/03	3	133.33	3	133.83	132.00	0	8,749	0.00%
2018/10/02	4	135.00	1	135.50	134.00	3	8,704	0.03%
2018/10/01	6	134.00	8	134.56	135.50	-2	8,647	-0.02%
2018/09/28	4	128.88	5	130.30	129.00	-1	8,659	-0.01%
2018/09/27	3	126.33	16	127.00	126.50	-13	8,729	-0.15%
2018/09/26	10.1	131.08	7	132.43	128.00	3.1	8,715	0.04%
2018/09/25	3	125.50	1	127.50	129.00	2	8,638	0.02%
2018/09/21	7	127.57	13	127.04	129.00	-6	8,606	-0.07%
2018/09/20	35	125.51	36	127.94	123.50	-1	8,533	-0.01%
2018/09/19	21.3	131.80	24.1	133.58	131.50	-2.8	8,224	-0.03%
2018/09/18	18.5	135.32	7	132.93	131.50	11.5	8,197	0.14%
2018/09/17	3	140.17	0	0.00	140.50	3	8,120	0.04%
2018/09/14	2.2	139.23	15	139.73	143.00	-12.8	8,109	-0.16%
2018/09/13	11	136.95	12	135.83	135.50	-1	8,062	-0.01%
2018/09/12	5.3	140.00	10	140.85	140.00	-4.8	8,028	-0.06%
2018/09/11	5	141.00	6	140.83	142.50	-1	8,086	-0.01%
2018/09/10	13	144.42	26	148.13	139.00	-13	8,060	-0.16%
2018/09/07	17	149.88	18	149.64	146.50	-1	7,916	-0.01%
2018/09/06	56	157.85	33	157.35	151.50	23	7,744	0.30%
2018/09/05	11.2	168.08	6	168.33	168.00	5.2	7,470	0.07%
2018/09/04	45	162.57	32	161.89	166.50	13	7,414	0.18%
2018/09/03	21	174.24	5	177.10	171.50	16	7,120	0.22%
2018/08/31	44	192.91	6	191.33	190.50	38	7,035	0.54%
2018/08/30	2	200.75	3	201.17	201.50	-1	7,098	-0.01%
2018/08/29	6	201.58	8	203.31	201.50	-2	7,421	-0.03%
2018/08/28	6	202.58	8	203.88	200.50	-2	7,395	-0.03%
2018/08/27	1	198.00	24	196.48	198.00	-23	7,365	-0.31%
2018/08/24	1	192.00	1	191.00	192.00	0	7,364	0.00%
2018/08/23	2	193.00	1	192.50	192.00	1	7,421	0.01%
2018/08/22	1	195.00	4	194.88	193.50	-3	7,470	-0.04%
2018/08/21	0	0.00	6	189.75	191.50	-6	7,620	-0.08%
2018/08/20	1	185.50	2	188.25	187.00	-1	7,684	-0.01%
2018/08/17	3	190.83	1	191.50	187.00	2	7,721	0.03%
2018/08/16	4	188.00	2	186.00	190.00	2	7,759	0.03%
2018/08/15	19	190.11	2	192.25	190.00	17	7,782	0.22%
2018/08/14	2	194.25	4	194.88	196.00	-2	7,778	-0.03%
2018/08/13	21	193.69	2	187.50	188.00	19	7,858	0.24%
2018/08/10	1	202.00	7	202.93	200.00	-6	7,807	-0.08%
2018/08/09	10	198.55	1	201.50	203.50	9	8,169	0.11%
2018/08/08	10	202.30	0	0.00	201.00	10	8,208	0.12%
2018/08/07	14	203.71	6.1	205.06	202.50	7.9	8,391	0.09%
2018/08/06	9	214.61	5	213.70	211.00	4	8,380	0.05%
2018/08/03	1	211.50	4	210.13	209.00	-3	8,350	-0.04%
2018/08/02	14	208.29	13	206.69	206.00	1	8,545	0.01%
2018/08/01	6	210.42	28	211.11	212.00	-22	8,555	-0.26%
2018/07/31	31.1	210.66	35	209.50	207.50	-4	8,416	-0.05%
2018/07/30	7	197.64	1	199.50	199.00	6	8,201	0.07%
2018/07/27	4	192.75	24	199.88	200.00	-20	8,282	-0.24%
2018/07/26	6	198.00	4	197.88	196.00	2	8,287	0.02%
2018/07/25	2	198.50	1	198.00	198.00	1	8,355	0.01%
2018/07/24	3	195.67	2	192.25	196.50	1	8,395	0.01%
2018/07/23	23	194.76	0	0.00	193.50	23	8,447	0.27%
2018/07/20	2	203.75	7	202.36	202.50	-5	8,554	-0.06%
2018/07/19	10	205.25	11	203.68	203.00	-1	8,715	-0.01%
2018/07/18	5	200.50	12	202.08	204.00	-7	8,977	-0.08%
2018/07/17	7	197.36	6	197.42	195.00	1	8,872	0.01%
2018/07/16	12	193.92	10	193.70	193.50	2	9,126	0.02%
2018/07/13	2.1	186.43	3	186.67	189.00	-0.9	9,049	-0.01%
2018/07/12	2	178.75	10	179.90	182.50	-8	9,119	-0.09%
2018/07/11	4	174.50	1	174.00	172.00	3	9,084	0.03%
2018/07/10	2	174.75	7	174.00	176.00	-5	9,101	-0.05%
2018/07/09	4	173.50	10	173.15	174.00	-6	9,205	-0.07%
2018/07/06	7	173.14	9	175.50	175.00	-2	9,166	-0.02%
2018/07/05	7	175.86	15	180.27	172.50	-8	9,139	-0.09%
2018/07/04	4	187.25	2	188.25	187.50	2	9,082	0.02%
2018/07/03	2	189.50	15	190.57	185.00	-13	9,072	-0.14%
2018/07/02	5	194.60	2	197.50	191.50	3	9,031	0.03%
2018/06/29	5	195.20	3	196.00	198.00	2	8,980	0.02%
2018/06/28	10	193.65	0	0.00	192.50	10	8,912	0.11%
2018/06/27	14	194.39	7	194.36	194.50	7	8,931	0.08%
2018/06/26	8	189.19	1	188.50	189.00	7	8,882	0.08%
2018/06/25	2	196.00	1	197.00	194.50	1	8,843	0.01%
2018/06/22	7	194.29	0	0.00	194.00	7	8,887	0.08%
2018/06/21	5	199.00	1	201.00	199.00	4	8,896	0.04%
2018/06/20	14	206.43	3	209.50	206.00	11	8,915	0.12%
2018/06/19	12	215.50	13	213.00	210.00	-1	8,930	-0.01%
2018/06/15	6	215.00	3	216.00	216.50	3	8,980	0.03%
2018/06/14	15	217.27	2	215.75	214.00	13	8,991	0.14%
2018/06/13	5	214.80	6	214.25	214.00	-1	8,934	-0.01%
2018/06/12	15	212.00	4	212.75	210.00	11	8,924	0.12%
2018/06/11	6	219.83	3	218.50	218.00	3	8,957	0.03%
2018/06/08	12	220.83	5	223.40	219.00	7	8,926	0.08%
2018/06/07	45	222.19	27.6	222.77	221.50	17.4	8,943	0.19%
2018/06/06	15	210.47	20	210.20	218.00	-5	8,714	-0.06%
2018/06/05	1	200.50	39	199.26	198.50	-38	8,385	-0.45%
2018/06/04	36	199.17	20	199.73	200.00	16	8,484	0.19%
2018/06/01	1	195.50	4	194.75	195.00	-3	8,464	-0.04%
2018/05/31	16	192.16	4	194.38	191.50	12	8,511	0.14%
2018/05/30	6	196.58	0	0.00	196.00	6	8,484	0.07%
2018/05/29	17	203.82	11	203.36	199.00	6	8,478	0.07%
2018/05/28	1	196.00	1	196.00	200.00	0	8,326	0.00%
2018/05/25	3	196.33	1	198.00	194.50	2	8,379	0.02%
2018/05/24	3	192.00	1	195.50	195.50	2	8,425	0.02%
2018/05/23	1.1	193.48	4	193.88	191.50	-3	8,478	-0.03%
2018/05/22	4	196.13	3	196.67	195.50	1	8,546	0.01%
2018/05/21	10	198.15	14	198.93	196.50	-4	8,659	-0.05%
2018/05/18	10	193.20	21	194.43	192.00	-11	8,555	-0.13%
2018/05/17	9	198.22	39	197.95	196.00	-30	8,596	-0.35%
2018/05/16	24	183.92	12	184.08	187.00	12	8,314	0.14%
2018/05/15	27	188.96	18	188.81	186.00	9	8,327	0.11%
2018/05/14	5	185.60	13	186.92	185.50	-8	8,331	-0.10%
2018/05/11	10	182.50	3	182.67	182.50	7	8,330	0.08%
2018/05/10	39	180.76	6	181.42	180.00	33	8,365	0.39%
2018/05/09	2	173.75	1	171.50	175.00	1	8,184	0.01%
2018/05/08	3	170.83	1	172.00	169.50	2	8,220	0.02%
2018/05/07	4	171.00	1	172.00	171.00	3	8,486	0.04%
2018/05/04	22	167.43	24	168.19	168.00	-2	8,737	-0.02%
2018/05/03	13	174.96	12	174.17	170.00	1	8,727	0.01%
2018/05/02	6.1	178.57	8	180.94	176.00	-2	8,850	-0.02%
2018/04/30	2	179.75	0	0.00	179.50	2	8,945	0.02%
2018/04/27	5	177.10	14	177.86	175.00	-9	9,164	-0.10%
2018/04/26	21	179.71	5	186.00	176.50	16	9,324	0.17%
2018/04/25	9	184.06	11	185.41	184.50	-2	9,226	-0.02%
2018/04/24	5	182.70	21	182.64	186.00	-16	9,094	-0.18%
2018/04/23	5	177.60	20	177.80	175.00	-15	8,726	-0.17%
2018/04/20	10	175.20	29	177.83	177.00	-19	8,723	-0.22%
2018/04/19	9.1	162.37	11	163.64	165.50	-1.9	8,362	-0.02%
2018/04/18	14	166.79	13	162.92	164.00	1	8,374	0.01%
2018/04/17	4	171.38	2	170.25	169.00	2	8,265	0.02%
2018/04/16	3	176.17	4	175.75	175.50	-1	8,334	-0.01%
2018/04/13	6	173.33	15	172.67	173.50	-9	8,404	-0.11%
2018/04/12	3	166.67	7	166.93	167.00	-4	8,468	-0.05%
2018/04/11	19	167.29	11	168.73	165.50	8	8,560	0.09%
2018/04/10	6.1	172.41	22	174.07	170.00	-16	8,480	-0.19%
2018/04/09	8	173.31	0	0.00	173.00	8	8,460	0.09%
2018/04/03	2	175.75	3	175.83	175.00	-1	8,465	-0.01%
2018/04/02	8	179.88	2	181.50	179.50	6	8,490	0.07%
2018/03/31	3	179.50	1	182.00	179.50	2	8,556	0.02%
2018/03/30	15	181.40	6	181.50	180.00	9	8,644	0.10%
2018/03/29	2	177.50	4	178.75	176.50	-2	8,818	-0.02%
2018/03/28	9	177.56	8	178.56	177.50	1	8,834	0.01%
2018/03/27	14	179.32	4	180.00	179.00	10	8,879	0.11%
2018/03/26	2	173.75	10	174.20	175.50	-8	9,000	-0.09%
2018/03/23	17.1	172.54	10	173.50	172.00	7.1	9,038	0.08%
2018/03/22	12	182.83	12	186.25	180.00	0	9,144	0.00%
2018/03/21	7	184.71	6	184.58	184.00	1	9,056	0.01%
2018/03/20	5	180.70	8	182.38	180.00	-3	8,976	-0.03%
2018/03/19	7	181.36	4	182.75	181.00	3	8,996	0.03%
2018/03/16	8	182.50	2	182.75	181.50	6	9,030	0.07%
2018/03/15	17	183.03	3	183.00	182.50	14	9,081	0.15%
2018/03/14	3	179.33	1	180.50	179.00	2	9,056	0.02%
2018/03/13	10.2	181.04	8	181.19	182.50	2.2	9,168	0.02%
2018/03/12	11	178.41	8	178.56	178.00	3	9,358	0.03%
2018/03/09	6	174.00	2	172.50	172.00	4	9,318	0.04%
2018/03/08	2	174.50	6	172.92	175.00	-4	9,333	-0.04%
2018/03/07	13	165.19	11	166.36	165.50	2	9,347	0.02%
2018/03/06	10	171.30	6	171.50	169.00	4	9,398	0.04%
2018/03/05	4	175.38	6	176.42	173.00	-2	9,451	-0.02%
2018/03/02	4	173.75	5	174.30	176.50	-1	9,541	-0.01%
2018/03/01	5	176.00	9	176.89	177.50	-4	9,597	-0.04%
2018/02/27	15	181.53	3	180.50	178.50	12	9,680	0.12%
2018/02/26	3	177.67	3	180.00	177.50	0	9,634	0.00%
2018/02/23	17	179.97	4	184.50	177.50	13	9,644	0.13%
2018/02/22	13	178.35	4	180.13	177.00	9	9,731	0.09%
2018/02/21	28	176.70	28	173.41	179.00	0	9,704	0.00%
2018/02/12	9	163.94	6	169.08	163.00	3	9,741	0.03%
2018/02/09	22	159.50	27	161.39	166.50	-5	9,775	-0.05%
2018/02/08	12	170.13	24	171.38	169.00	-12	9,733	-0.12%
2018/02/07	11	175.55	29	178.33	172.00	-18	9,799	-0.18%
2018/02/06	33	175.65	33	178.20	171.50	0	9,958	0.00%
2018/02/05	25	189.58	20	191.40	190.00	5	9,950	0.05%
2018/02/02	28	204.27	6	205.75	202.00	22	10,153	0.22%
2018/02/01	23	213.15	4	213.88	210.50	19	10,531	0.18%
2018/01/31	17	213.26	22	214.25	217.00	-5	10,678	-0.05%
2018/01/30	31	218.05	33	218.11	214.00	-2	10,762	-0.02%
2018/01/29	12.4	216.46	10	215.35	218.00	2.4	10,715	0.02%
2018/01/26	8	203.44	16	204.88	204.00	-8	10,589	-0.08%
2018/01/25	32	207.06	30	206.35	202.50	2	10,655	0.02%
2018/01/24	41	196.98	12	200.96	204.00	29	10,599	0.27%
2018/01/23	44	200.92	29	200.69	197.50	15	10,539	0.14%
2018/01/22	15	187.67	17	189.65	195.00	-2	10,463	-0.02%
2018/01/19	36	186.61	5	186.30	184.50	31	10,350	0.30%
2018/01/18	2	194.50	4	195.13	190.00	-2	10,387	-0.02%
2018/01/17	2	195.50	0	0.00	193.50	2	10,416	0.02%
2018/01/16	5	199.80	14	198.68	200.00	-9	10,480	-0.09%
2018/01/15	6	194.58	2	196.50	195.00	4	10,543	0.04%
2018/01/12	3	193.83	3	194.33	194.50	0	10,864	0.00%
2018/01/11	5	192.20	1	195.50	193.00	4	11,020	0.04%
2018/01/10	6	194.42	9	192.67	192.00	-3	11,461	-0.03%
2018/01/09	2	205.00	0	0.00	200.00	2	11,546	0.02%
2018/01/08	8	207.31	3	206.83	207.00	5	11,654	0.04%
2018/01/05	11	204.05	3	204.83	201.50	8	11,537	0.07%
2018/01/04	1	199.00	1	198.50	198.50	0	11,535	0.00%
2018/01/03	1	202.50	5	203.20	201.00	-4	11,597	-0.03%
2018/01/02	0	0.00	4	197.63	198.50	-4	11,683	-0.03%