GIS-KY (6456)-國票-天祥券商分點個股進出

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
68.4
漲跌
▼0.2
漲幅
-0.29%
成交量
1,029張
產業
上市光電類股
769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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/06/14	0	69.00	0	0.00	68.90	0	1,403	0.00%
2024/06/04	1	67.30	1	67.10	66.80	0	1,314	0.00%
2024/05/29	0	0.00	3	67.30	67.40	-3	1,276	-0.24%
2024/05/28	1	69.70	2	69.55	68.30	-1	1,252	-0.08%
2024/05/27	3	67.47	0	0.00	67.90	3	1,118	0.27%
2024/05/23	0	0.00	0.1	66.90	66.60	-0.1	1,113	0.00%
2024/05/22	0	0.00	5	66.50	67.00	-5	1,112	-0.45%
2024/05/20	0	0.00	1	65.70	66.40	-1	1,100	-0.09%
2024/05/16	0.1	66.50	1	66.00	66.70	-1	1,072	-0.09%
2024/05/15	0	0.00	5	65.20	65.20	-5	1,019	-0.49%
2024/05/13	0	0.00	6	62.50	62.70	-6	974	-0.62%
2024/05/10	0	0.00	6	61.65	62.10	-6	975	-0.62%
2024/05/08	0	0.00	1	62.20	62.10	-1	964	-0.10%
2024/05/07	1	62.10	0	0.00	61.60	1	962	0.10%
2024/05/06	10	63.15	2	63.00	62.90	8	942	0.85%
2024/05/03	1	62.60	0	0.00	62.20	1	914	0.11%
2024/04/30	2	62.00	6	61.87	61.30	-4	912	-0.44%
2024/04/24	0	0.00	0	57.80	58.00	0	892	0.00%
2024/04/19	0	0.00	1	56.30	56.40	-1	892	-0.11%
2024/04/11	0	0.00	1	60.60	61.00	-1	872	-0.11%
2024/04/10	1	60.90	0	0.00	60.70	1	876	0.11%
2024/04/09	2	61.60	4	61.38	61.00	-2	877	-0.23%
2024/04/08	0	0.00	1	59.60	58.80	-1	862	-0.12%
2024/04/03	1	60.30	0	0.00	60.20	1	854	0.12%
2024/04/01	2	59.75	2	60.45	60.50	0	854	0.00%
2024/03/28	2	60.55	3	60.87	60.00	-1	891	-0.11%
2024/03/27	1	56.00	1	57.50	57.40	0	838	0.00%
2024/03/25	1	58.50	0	0.00	58.60	1	817	0.12%
2024/03/21	0	57.97	0	0.00	58.10	0	842	0.00%
2024/03/20	0	0.00	2	57.00	57.00	-2	942	-0.21%
2024/03/19	2	57.10	3	56.80	57.10	-1	946	-0.11%
2024/03/08	1	56.30	0	0.00	56.10	1	973	0.10%
2024/03/01	0	0.00	2	58.00	58.00	-2	1,011	-0.20%
2024/02/29	5	57.50	3	57.20	58.20	2	1,035	0.19%
2024/02/27	0	0.00	2	58.20	58.10	-2	1,068	-0.19%
2024/02/23	0	0.00	3	61.90	61.00	-3	1,138	-0.26%
2024/02/21	5	61.50	0	0.00	61.80	5	1,177	0.42%
2024/02/19	1	61.90	0	0.00	61.90	1	1,306	0.08%
2024/02/16	1	61.40	0	0.00	61.50	1	1,355	0.07%
2024/02/05	0	0.00	3	60.20	60.20	-3	1,377	-0.22%
2024/01/30	0	0.00	1	63.00	63.20	-1	1,367	-0.07%
2024/01/26	0	0.00	1	65.00	64.20	-1	1,363	-0.07%
2024/01/24	2	66.00	0	0.00	65.30	2	1,358	0.15%
2024/01/10	0	0.00	1	63.10	62.50	-1	1,310	-0.08%
2023/12/29	0	0.00	2	66.05	66.00	-2	1,256	-0.16%
2023/12/28	1	66.40	0	0.00	66.40	1	1,265	0.08%
2023/12/26	1	68.00	0	0.00	66.10	1	1,265	0.08%
2023/12/22	2	66.60	0	0.00	66.50	2	1,205	0.17%
2023/12/15	6	67.08	2	67.40	66.90	4	1,185	0.34%
2023/12/14	1	64.80	0	0.00	64.70	1	1,085	0.09%
2023/12/08	0	0.00	5	64.80	64.30	-5	1,067	-0.47%
2023/12/04	0	0.00	3	65.50	65.30	-3	1,064	-0.28%
2023/12/01	0	0.00	2	65.15	65.30	-2	1,066	-0.19%
2023/11/30	2	66.30	1	66.60	65.90	1	1,057	0.09%
2023/11/29	3	66.60	0	0.00	66.30	3	1,040	0.29%
2023/11/28	1	66.40	1	66.60	66.80	0	1,037	0.00%
2023/11/27	1	65.50	11	65.56	65.90	-10	1,013	-0.99%
2023/11/24	4	66.48	3	66.60	66.80	1	992	0.10%
2023/11/21	1	63.00	1	62.70	62.70	0	859	0.00%
2023/11/20	2	62.80	1	63.60	63.40	1	859	0.12%
2023/11/16	14	63.80	8	63.66	63.40	6	806	0.74%
2023/11/15	1	59.40	3	61.10	61.30	-2	703	-0.28%
2023/11/09	0	0.00	2	58.90	59.10	-2	645	-0.31%
2023/11/08	2	59.05	0	0.00	59.20	2	660	0.30%
2023/10/24	0	0.00	1	57.50	57.50	-1	735	-0.14%
2023/10/18	0	0.00	2	59.30	58.30	-2	792	-0.25%
2023/10/16	0	0.00	1	59.20	59.10	-1	818	-0.12%
2023/10/12	1	59.20	1	59.30	59.50	0	835	0.00%
2023/10/06	0	0.00	2	59.35	59.00	-2	839	-0.24%
2023/10/04	1	57.50	0	0.00	57.80	1	853	0.12%
2023/10/03	1	59.30	0	0.00	59.00	1	871	0.11%
2023/09/27	1	59.50	0	0.00	59.30	1	898	0.11%
2023/09/22	1	61.00	0	0.00	60.70	1	878	0.11%
2023/09/21	1	61.20	1	61.40	61.20	0	901	0.00%
2023/09/20	1	62.00	0	0.00	62.10	1	901	0.11%
2023/09/13	0	0.00	5	61.90	61.90	-5	945	-0.53%
2023/09/08	0	0.00	1	61.60	61.50	-1	998	-0.10%
2023/09/04	1	62.70	1	62.90	63.10	0	1,097	0.00%
2023/08/31	1	61.90	0	0.00	61.90	1	1,221	0.08%
2023/08/25	0	0.00	1	61.50	61.80	-1	1,351	-0.07%
2023/08/24	2	61.55	0	0.00	61.50	2	1,367	0.15%
2023/08/23	2	62.50	0	0.00	62.30	2	1,374	0.15%
2023/07/24	0	0.00	1	67.10	68.00	-1	1,561	-0.06%
2023/07/21	1	67.10	0	0.00	66.90	1	1,540	0.06%
2023/07/19	0	0.00	1	68.40	67.80	-1	1,541	-0.06%
2023/07/17	1	69.60	0	0.00	69.60	1	1,542	0.06%
2023/07/11	1	68.50	0	0.00	68.70	1	1,626	0.06%
2023/07/10	11	69.17	0	0.00	68.70	11	1,621	0.68%
2023/07/07	2	70.50	0	0.00	70.40	2	1,594	0.13%
2023/07/04	0	0.00	1	73.00	73.10	-1	1,549	-0.06%
2023/07/03	0	0.00	1	73.50	73.40	-1	1,544	-0.06%
2023/06/19	1	74.30	1	74.80	74.20	0	1,474	0.00%
2023/06/14	2	76.10	0	0.00	75.60	2	1,430	0.14%
2023/06/13	3	76.33	0	0.00	76.20	3	1,420	0.21%
2023/06/12	1	74.90	0	0.00	75.70	1	1,365	0.07%
2023/06/08	2	74.65	1	74.60	74.50	1	1,340	0.07%
2023/06/07	0	0.00	1	75.70	75.60	-1	1,353	-0.07%
2023/06/06	1	79.80	0	0.00	76.70	1	1,323	0.08%
2023/06/05	0	0.00	1	76.20	79.80	-1	1,248	-0.08%
2023/06/02	2	74.20	0	0.00	74.30	2	1,157	0.17%
2023/05/31	1	73.40	0	0.00	73.50	1	1,144	0.09%
2023/05/22	1	75.70	0	0.00	76.00	1	1,126	0.09%
2023/05/19	0	0.00	4	74.90	75.00	-4	1,136	-0.35%
2023/05/15	1	73.50	0	0.00	73.40	1	1,112	0.09%
2023/05/11	3	75.20	0	0.00	75.10	3	1,101	0.27%
2023/05/09	1	76.80	0	0.00	76.50	1	1,111	0.09%
2023/05/05	2	77.20	0	0.00	77.10	2	1,086	0.18%
2023/04/19	3	82.60	0	0.00	82.20	3	1,145	0.26%
2023/04/18	0	0.00	1	84.10	83.80	-1	1,206	-0.08%
2023/04/17	5	82.80	10	82.80	82.70	-5	1,217	-0.41%
2023/04/14	0	0.00	3	84.07	83.80	-3	1,240	-0.24%
2023/04/13	3	82.30	0	0.00	82.60	3	1,215	0.25%
2023/04/11	1	83.20	0	0.00	83.00	1	1,234	0.08%
2023/04/06	1	81.70	0	0.00	82.20	1	1,246	0.08%
2023/03/16	1	80.70	0	0.00	79.90	1	1,465	0.07%
2023/03/10	1	83.50	0	0.00	82.40	1	1,505	0.07%
2023/03/08	1	84.40	1	84.40	84.30	0	1,539	0.00%
2023/03/07	1	84.90	0	0.00	85.00	1	1,542	0.06%
2023/03/02	10	84.50	0	0.00	84.10	10	1,555	0.64%
2023/03/01	4	84.73	0	0.00	84.50	4	1,559	0.26%
2023/02/22	1	85.80	0	0.00	86.30	1	1,694	0.06%
2023/02/20	7	86.00	0	0.00	86.10	7	1,748	0.40%
2023/02/01	1	84.60	0	0.00	85.10	1	2,140	0.05%
2023/01/30	0	0.00	2	83.40	83.40	-2	2,112	-0.09%
2023/01/12	2	82.60	0	0.00	81.30	2	2,209	0.09%
2022/12/21	8	93.73	8	93.05	93.40	0	2,428	0.00%
2022/12/14	1	95.50	1	95.20	95.60	0	2,512	0.00%
2022/12/06	0	0.00	1	91.80	91.70	-1	2,420	-0.04%
2022/11/30	1	87.30	0	0.00	88.90	1	2,329	0.04%
2022/11/21	3	90.90	3	90.00	89.60	0	2,244	0.00%
2022/11/15	1	88.30	1	87.00	87.80	0	2,185	0.00%
2022/11/11	0	0.00	3	89.90	86.70	-3	2,271	-0.13%
2022/11/09	1	86.00	3	87.53	87.00	-2	2,211	-0.09%
2022/11/08	0	0.00	2	87.20	87.00	-2	2,183	-0.09%
2022/11/07	4	85.20	5	85.10	85.70	-1	2,137	-0.05%
2022/11/04	5	84.06	0	0.00	85.00	5	2,025	0.25%
2022/10/26	2	79.80	0	0.00	79.10	2	1,782	0.11%
2022/10/21	0	0.00	3	81.90	81.60	-3	1,741	-0.17%
2022/10/19	2	84.50	17	84.39	83.90	-15	1,658	-0.90%
2022/10/18	4	81.95	6	81.97	82.70	-2	1,591	-0.13%
2022/10/17	5	80.00	0	0.00	80.30	5	1,565	0.32%
2022/10/14	2	79.00	2	81.35	81.60	0	1,530	0.00%
2022/10/12	1	79.40	1	79.90	79.60	0	1,480	0.00%
2022/10/07	12	83.88	0	0.00	84.70	12	1,428	0.84%
2022/10/04	0	0.00	1	81.50	81.70	-1	1,348	-0.07%
2022/10/03	0	0.00	1	79.50	79.50	-1	1,340	-0.07%
2022/09/28	2	81.00	2	76.80	74.80	0	1,294	0.00%
2022/09/27	1	82.20	0	0.00	82.30	1	1,232	0.08%
2022/09/26	1	80.50	3	80.53	79.10	-2	1,199	-0.17%
2022/09/23	3	83.27	2	84.50	82.00	1	1,180	0.08%
2022/09/12	0	0.00	1	80.50	80.70	-1	1,087	-0.09%
2022/09/08	2	78.95	2	80.10	80.20	0	1,102	0.00%
2022/09/06	2	78.85	1	79.00	78.10	1	1,123	0.09%
2022/09/05	1	78.60	0	0.00	77.50	1	1,119	0.09%
2022/08/30	0	0.00	1	80.70	80.30	-1	1,099	-0.09%
2022/08/29	2	79.50	1	79.90	79.20	1	1,092	0.09%
2022/08/26	0	0.00	2	82.10	81.50	-2	1,090	-0.18%
2022/08/25	0	0.00	2	81.55	80.70	-2	1,074	-0.19%
2022/08/24	3	80.87	1	80.60	80.50	2	1,079	0.19%
2022/08/23	1	81.00	0	0.00	81.50	1	1,097	0.09%
2022/08/22	0	0.00	1	83.60	81.40	-1	1,105	-0.09%
2022/08/19	15	78.50	13	81.15	83.60	2	1,037	0.19%
2022/08/16	0	0.00	1	77.30	77.10	-1	932	-0.11%
2022/08/15	2	77.65	0	0.00	77.50	2	923	0.22%
2022/08/12	1	75.90	1	77.20	77.00	0	914	0.00%
2022/07/29	0	0.00	1	78.70	78.10	-1	1,007	-0.10%
2022/07/22	1	77.50	1	76.50	76.60	0	997	0.00%
2022/07/20	1	76.20	0	0.00	75.50	1	1,005	0.10%
2022/07/12	1	72.70	0	0.00	71.80	1	1,004	0.10%
2022/07/11	2	74.60	3	74.13	74.50	-1	991	-0.10%
2022/07/05	1	71.20	0	0.00	72.60	1	950	0.11%
2022/07/04	1	70.80	1	71.70	71.90	0	946	0.00%
2022/07/01	1	73.00	0	0.00	72.10	1	953	0.10%
2022/06/27	0	0.00	5	79.60	79.90	-5	966	-0.52%
2022/06/24	0	0.00	1	77.80	77.80	-1	972	-0.10%
2022/06/22	1	77.90	0	0.00	75.90	1	986	0.10%
2022/05/31	0	0.00	5	90.40	90.90	-5	1,086	-0.46%
2022/05/30	0	0.00	2	90.70	92.50	-2	1,046	-0.19%
2022/05/27	5	89.10	0	0.00	89.00	5	1,018	0.49%
2022/05/25	0	0.00	5	86.24	86.80	-5	1,032	-0.48%
2022/05/18	4	85.05	0	0.00	84.50	4	1,075	0.37%
2022/05/17	1	83.80	1	83.50	84.00	0	1,070	0.00%
2022/05/12	2	81.00	0	0.00	80.60	2	1,057	0.19%
2022/05/09	1	90.00	0	0.00	89.90	1	988	0.10%
2022/04/25	1	92.40	0	0.00	92.40	1	1,007	0.10%
2022/04/07	1	97.80	0	0.00	96.70	1	1,160	0.09%
2022/04/06	0	0.00	1	96.80	97.30	-1	1,149	-0.09%
2022/03/30	0	0.00	1	97.50	97.00	-1	1,162	-0.09%
2022/03/29	0	0.00	5	96.00	95.00	-5	1,148	-0.44%
2022/03/25	1	96.70	0	0.00	95.80	1	1,217	0.08%
2022/03/23	2	96.80	0	0.00	96.30	2	1,234	0.16%
2022/03/18	1	93.10	0	0.00	93.10	1	1,230	0.08%
2022/03/11	0	0.00	1	93.00	93.10	-1	1,247	-0.08%
2022/03/08	1	91.90	1	93.60	94.10	0	1,259	0.00%
2022/03/01	1	90.00	0	0.00	90.60	1	1,249	0.08%
2022/02/24	5	90.00	1	89.50	89.60	4	1,226	0.33%
2022/02/14	0	0.00	1	93.10	93.10	-1	1,314	-0.08%
2022/02/11	0	0.00	9	95.61	95.10	-9	1,314	-0.68%
2022/02/10	1	99.00	0	0.00	98.50	1	1,315	0.08%
2022/02/08	1	97.50	0	0.00	97.50	1	1,367	0.07%
2022/01/24	0	0.00	1	96.80	96.60	-1	1,433	-0.07%
2022/01/18	0	0.00	1	100.50	100.50	-1	1,461	-0.07%
2022/01/14	6	99.00	0	0.00	98.30	6	1,460	0.41%
2022/01/13	0	0.00	2	100.50	100.50	-2	1,437	-0.14%
2022/01/12	0	0.00	1	101.00	100.00	-1	1,436	-0.07%
2022/01/11	0	0.00	3	101.50	101.00	-3	1,439	-0.21%
2022/01/10	2	102.00	0	0.00	102.00	2	1,437	0.14%
2022/01/07	2	104.00	3	103.00	103.00	-1	1,433	-0.07%
2022/01/06	7	105.43	2	104.50	105.00	5	1,416	0.35%
2022/01/04	0	0.00	2	101.50	102.00	-2	1,334	-0.15%
2022/01/03	1	102.50	12	102.00	101.50	-11	1,336	-0.82%
2021/12/30	1	102.00	2	102.00	102.00	-1	1,329	-0.08%
2021/12/29	0	0.00	1	102.50	102.00	-1	1,336	-0.07%
2021/12/27	1	103.00	0	0.00	102.50	1	1,330	0.08%
2021/12/24	0	0.00	2	101.75	103.50	-2	1,327	-0.15%
2021/12/22	0	0.00	1	102.50	102.50	-1	1,334	-0.07%
2021/12/21	3	107.00	7	106.86	105.00	-4	1,320	-0.30%
2021/12/20	0	0.00	1	105.00	105.00	-1	1,266	-0.08%
2021/12/17	1	102.00	0	0.00	103.50	1	1,249	0.08%
2021/12/16	1	101.50	2	102.25	103.50	-1	1,242	-0.08%
2021/12/13	0	0.00	8	101.00	101.00	-8	1,231	-0.65%
2021/12/10	8	103.50	0	0.00	104.00	8	1,224	0.65%
2021/12/09	0	0.00	3	103.50	103.50	-3	1,231	-0.24%
2021/12/08	0	0.00	2	102.50	102.50	-2	1,214	-0.16%
2021/12/06	2	101.50	0	0.00	101.50	2	1,218	0.16%
2021/12/03	1	104.00	0	0.00	104.50	1	1,209	0.08%
2021/12/02	1	104.00	0	0.00	104.50	1	1,218	0.08%
2021/12/01	0	0.00	1	103.00	104.50	-1	1,199	-0.08%
2021/11/26	3	99.50	0	0.00	99.60	3	1,185	0.25%
2021/11/25	3	101.00	0	0.00	101.00	3	1,179	0.25%
2021/11/19	1	104.00	6	105.50	103.50	-5	1,161	-0.43%
2021/11/17	1	102.00	0	0.00	102.00	1	1,121	0.09%
2021/11/12	0	0.00	1	101.00	101.00	-1	1,142	-0.09%
2021/11/11	1	100.50	0	0.00	99.90	1	1,160	0.09%
2021/11/09	0	0.00	2	100.00	100.00	-2	1,220	-0.16%
2021/11/08	0	0.00	2	100.25	101.50	-2	1,306	-0.15%
2021/11/05	1	98.60	0	0.00	97.70	1	1,292	0.08%
2021/11/04	2	99.30	4	99.90	98.50	-2	1,300	-0.15%
2021/10/27	1	95.20	3	96.00	96.40	-2	1,304	-0.15%
2021/10/26	1	95.40	1	95.10	95.30	0	1,329	0.00%
2021/10/25	1	95.00	0	0.00	94.70	1	1,344	0.07%
2021/10/21	1	95.20	0	0.00	94.00	1	1,421	0.07%
2021/10/19	0	0.00	1	94.00	94.00	-1	1,472	-0.07%
2021/10/14	1	92.00	0	0.00	91.70	1	1,620	0.06%
2021/10/13	1	90.50	0	0.00	90.60	1	1,622	0.06%
2021/10/08	1	95.20	0	0.00	94.70	1	1,741	0.06%
2021/10/06	2	92.15	2	91.40	91.30	0	1,995	0.00%
2021/10/04	1	93.20	0	0.00	92.70	1	2,047	0.05%
2021/09/13	8	100.50	0	0.00	100.00	8	3,156	0.25%
2021/09/01	1	109.00	0	0.00	110.50	1	3,347	0.03%
2021/08/23	0	0.00	5	107.00	106.50	-5	3,861	-0.13%
2021/08/19	5	103.00	1	102.00	101.50	4	3,890	0.10%
2021/08/16	5	107.00	0	0.00	107.50	5	3,914	0.13%
2021/08/12	3	112.00	6	114.92	114.00	-3	3,876	-0.08%
2021/08/11	3	107.00	0	0.00	106.50	3	3,793	0.08%
2021/08/09	2	111.50	0	0.00	110.00	2	3,824	0.05%
2021/08/06	1	114.00	0	0.00	114.00	1	3,838	0.03%
2021/08/05	0	0.00	1	114.50	114.00	-1	3,888	-0.03%
2021/08/02	3	113.00	0	0.00	113.50	3	4,094	0.07%
2021/07/28	1	116.00	0	0.00	118.00	1	4,088	0.02%
2021/07/22	1	121.50	1	121.50	123.00	0	4,128	0.00%
2021/07/21	0	0.00	2	119.25	117.00	-2	4,135	-0.05%
2021/07/20	0	0.00	2	119.00	118.50	-2	4,137	-0.05%
2021/07/16	2	123.50	0	0.00	123.50	2	4,234	0.05%
2021/07/15	3	124.17	1	123.00	123.00	2	4,344	0.05%
2021/07/14	6	127.08	8	127.31	128.00	-2	4,392	-0.05%
2021/07/13	4	123.00	2	124.00	122.50	2	4,417	0.05%
2021/07/12	1	122.50	0	0.00	122.00	1	4,420	0.02%
2021/07/08	2	124.50	2	123.25	123.00	0	4,414	0.00%
2021/07/07	0	0.00	2	122.00	121.50	-2	4,409	-0.05%
2021/07/06	2	124.75	0	0.00	122.00	2	4,404	0.05%
2021/07/05	3	124.50	3	124.83	125.50	0	4,371	0.00%
2021/07/01	5	124.20	3	122.50	121.50	2	4,310	0.05%
2021/06/30	7	123.86	6	123.00	123.50	1	4,217	0.02%
2021/06/29	0	0.00	16	121.22	123.50	-16	3,980	-0.40%
2021/06/28	50	114.00	60	111.50	112.50	-10	3,692	-0.27%
2021/06/25	1	113.00	1	113.00	114.00	0	3,720	0.00%
2021/06/24	62	113.17	53	112.43	111.00	9	3,697	0.24%
2021/06/23	2	110.25	2	110.00	110.00	0	3,667	0.00%
2021/06/22	0	0.00	1	109.50	108.50	-1	3,669	-0.03%
2021/06/21	0	0.00	1	107.50	105.50	-1	3,627	-0.03%
2021/06/18	1	108.00	1	109.00	108.50	0	3,677	0.00%
2021/06/17	4	106.13	0	0.00	106.50	4	3,636	0.11%
2021/06/10	8	104.50	1	105.00	105.00	7	3,790	0.18%
2021/06/07	1	107.50	0	0.00	108.00	1	3,962	0.03%
2021/06/04	1	102.50	0	0.00	102.50	1	4,095	0.02%
2021/06/03	0	0.00	1	102.50	103.00	-1	4,345	-0.02%
2021/06/02	7	105.71	4	104.63	104.00	3	4,383	0.07%
2021/06/01	7	105.07	1	103.50	108.00	6	4,304	0.14%
2021/05/31	0	0.00	2	99.60	98.40	-2	4,251	-0.05%
2021/05/28	2	97.95	1	97.60	97.50	1	4,222	0.02%
2021/05/27	0	0.00	1	100.00	100.00	-1	4,226	-0.02%
2021/05/26	2	100.50	9	100.22	101.00	-7	4,226	-0.17%
2021/05/25	4	99.10	2	99.65	99.10	2	4,220	0.05%
2021/05/24	0	0.00	1	97.00	98.10	-1	4,214	-0.02%
2021/05/20	1	92.70	0	0.00	92.20	1	4,221	0.02%
2021/05/18	1	92.90	0	0.00	96.00	1	4,219	0.02%
2021/05/17	1	88.80	2	88.60	89.10	-1	4,222	-0.02%
2021/05/14	3	93.67	1	96.50	93.50	2	4,194	0.05%
2021/05/12	8	93.53	0	0.00	92.30	8	4,101	0.20%
2021/05/11	9	106.44	0	0.00	102.50	9	3,983	0.23%
2021/05/10	8	113.50	0	0.00	113.00	8	3,907	0.20%
2021/05/07	1	116.00	4	117.88	117.50	-3	3,902	-0.08%
2021/05/06	3	113.50	0	0.00	113.50	3	3,925	0.08%
2021/05/04	1	116.00	16	115.38	116.00	-15	3,955	-0.38%
2021/05/03	0	0.00	39	121.42	121.00	-39	3,921	-0.99%
2021/04/29	0	0.00	18	124.14	123.50	-18	3,922	-0.46%
2021/04/28	2	126.50	0	0.00	127.00	2	3,919	0.05%
2021/04/27	8	127.88	4	125.75	127.50	4	3,929	0.10%
2021/04/26	51	122.20	0	0.00	122.50	51	3,878	1.31%
2021/04/23	16	122.69	0	0.00	123.00	16	3,862	0.41%
2021/04/22	1	126.00	1	131.00	123.00	0	3,950	0.00%
2021/04/21	9	131.17	8	129.38	128.00	1	4,004	0.02%
2021/04/20	4	135.88	8	134.50	136.00	-4	3,898	-0.10%
2021/04/19	6	132.25	6	130.17	134.00	0	3,783	0.00%
2021/04/16	2	125.50	1	125.50	125.00	1	3,581	0.03%
2021/04/13	3	122.67	2	121.50	121.00	1	3,775	0.03%
2021/04/12	1	120.00	1	121.50	120.00	0	3,879	0.00%
2021/04/09	1	123.00	0	0.00	123.00	1	3,903	0.03%
2021/04/08	0	0.00	2	125.00	125.00	-2	3,886	-0.05%
2021/04/07	3	124.67	0	0.00	124.00	3	3,884	0.08%
2021/04/06	3	123.83	3	124.50	124.00	0	3,883	0.00%
2021/03/31	1	125.50	86	125.01	125.50	-85	3,869	-2.20%
2021/03/30	5	129.10	0	0.00	128.00	5	3,847	0.13%
2021/03/29	0	0.00	1	128.00	127.50	-1	3,781	-0.03%
2021/03/26	1	126.00	0	0.00	126.50	1	3,788	0.03%
2021/03/25	6	127.33	3	128.83	127.50	3	3,772	0.08%
2021/03/23	1	127.50	5	128.60	126.50	-4	3,721	-0.11%
2021/03/22	1	128.00	0	0.00	126.50	1	3,646	0.03%
2021/03/19	1	125.50	0	0.00	126.00	1	3,650	0.03%
2021/03/18	86	126.00	5	125.70	126.00	81	3,640	2.22%
2021/03/17	1	124.50	1	124.50	124.00	0	3,625	0.00%
2021/03/16	14	127.39	3	126.67	123.00	11	3,601	0.31%
2021/03/15	0	0.00	9	128.17	129.50	-9	3,546	-0.25%
2021/03/12	9	127.83	4	128.50	127.00	5	3,554	0.14%
2021/03/11	27	126.69	18	126.72	128.00	9	3,526	0.26%
2021/03/10	0	0.00	36	126.71	127.00	-36	3,451	-1.04%
2021/03/09	9	120.72	20	118.88	123.00	-11	3,259	-0.34%
2021/03/08	8	114.31	0	0.00	114.50	8	3,061	0.26%
2021/03/05	68	115.56	40	115.88	116.50	28	3,109	0.90%
2021/03/04	4	113.00	6	116.17	112.50	-2	3,068	-0.07%
2021/02/26	3	111.83	0	0.00	111.50	3	3,101	0.10%
2021/02/25	2	111.00	0	0.00	110.50	2	3,081	0.06%
2021/02/24	0	0.00	1	110.00	110.00	-1	3,104	-0.03%
2021/02/23	3	111.83	0	0.00	112.00	3	3,110	0.10%
2021/02/22	0	0.00	3	113.00	113.00	-3	3,100	-0.10%
2021/02/17	3	108.50	0	0.00	108.50	3	3,109	0.10%
2021/02/05	0	0.00	10	112.50	112.50	-10	3,114	-0.32%
2021/02/02	0	0.00	1	112.50	112.50	-1	3,182	-0.03%
2021/02/01	3	110.00	2	111.00	111.00	1	3,285	0.03%
2021/01/29	3	113.33	0.1	113.00	112.50	2.9	3,301	0.09%
2021/01/28	2	115.50	0	0.00	115.50	2	3,295	0.06%
2021/01/27	0	0.00	3	119.00	118.50	-3	3,314	-0.09%
2021/01/26	0	0.00	1	118.00	115.50	-1	3,302	-0.03%
2021/01/25	1	116.50	1	117.00	116.50	0	3,325	0.00%
2021/01/22	0	0.00	1	114.50	115.50	-1	3,345	-0.03%
2021/01/20	1	114.50	0	0.00	112.50	1	3,354	0.03%
2021/01/18	2	116.50	1	116.00	119.00	1	3,310	0.03%
2021/01/15	2.1	121.24	3	123.50	118.50	-0.9	3,295	-0.03%
2021/01/14	3	124.00	8	121.88	124.50	-5	3,177	-0.16%
2021/01/12	2	118.00	0	0.00	117.50	2	3,018	0.07%
2021/01/11	0	0.00	1	118.00	119.00	-1	3,012	-0.03%
2021/01/08	0	0.00	0.1	118.50	117.50	-0.1	2,992	0.00%
2021/01/06	5	122.50	3	121.17	119.50	2	2,952	0.07%
2021/01/05	5.1	120.53	7	120.14	121.50	-1.9	2,760	-0.07%
2021/01/04	1	118.00	4	118.00	117.50	-3	2,677	-0.11%
2020/12/25	2	113.50	2	114.50	114.00	0	2,621	0.00%
2020/12/24	1	114.00	5	114.00	113.00	-4	2,621	-0.15%
2020/12/22	3	112.00	0	0.00	111.00	3	2,664	0.11%
2020/12/21	1	111.50	0	0.00	111.50	1	2,716	0.04%
2020/12/18	1	112.00	0	0.00	111.00	1	2,722	0.04%
2020/12/17	1	111.50	0	0.00	111.50	1	2,741	0.04%
2020/12/16	3	111.00	0	0.00	112.00	3	2,753	0.11%
2020/12/15	6	109.33	1	108.50	109.00	5	2,757	0.18%
2020/12/14	1	112.50	0	0.00	112.00	1	2,793	0.04%
2020/12/11	0	0.00	1	114.50	112.50	-1	2,815	-0.04%
2020/12/10	2	114.50	0	0.00	114.00	2	2,877	0.07%
2020/12/09	1	116.50	3	117.00	116.50	-2	2,928	-0.07%
2020/12/07	4	118.38	2	117.50	118.50	2	2,859	0.07%
2020/12/04	6	115.50	0	0.00	115.50	6	2,824	0.21%
2020/12/03	3	117.50	0	0.00	116.50	3	2,823	0.11%
2020/12/02	3	118.50	1	118.50	118.50	2	2,858	0.07%
2020/12/01	1	117.50	4	117.88	118.00	-3	2,921	-0.10%
2020/11/30	0	0.00	2	114.50	113.50	-2	2,918	-0.07%
2020/11/27	1	115.50	0	0.00	116.00	1	3,064	0.03%
2020/11/26	3	114.00	1	114.00	115.00	2	3,599	0.06%
2020/11/24	0	0.00	1	111.50	111.50	-1	3,761	-0.03%
2020/11/13	4	107.75	0	0.00	108.00	4	4,365	0.09%
2020/11/10	2	111.00	1	110.50	110.00	1	4,617	0.02%
2020/11/09	4	111.13	0	0.00	111.00	4	4,731	0.08%
2020/11/06	3	114.67	2	115.50	114.50	1	4,700	0.02%
2020/11/05	0	0.00	1	117.00	117.00	-1	4,779	-0.02%
2020/11/04	2	117.00	3	118.17	117.00	-1	4,942	-0.02%
2020/11/03	2	115.00	0	0.00	115.00	2	5,394	0.04%
2020/10/30	1	113.00	0	0.00	113.50	1	5,708	0.02%
2020/10/28	1	117.00	0	0.00	116.50	1	5,863	0.02%
2020/10/27	0	119.50	0	0.00	119.50	0	6,171	0.00%
2020/10/26	2	120.75	0	0.00	120.00	2	6,258	0.03%
2020/10/21	0	0.00	3	124.50	124.50	-3	6,929	-0.04%
2020/10/20	0	0.00	2	123.50	123.50	-2	7,316	-0.03%
2020/10/16	1	121.00	1	122.50	121.00	0	8,560	0.00%
2020/10/14	0	0.00	1	124.50	122.50	-1	9,184	-0.01%
2020/10/12	8	122.00	6	122.00	122.50	2	9,860	0.02%
2020/10/06	0	0.00	2	128.25	127.50	-2	10,192	-0.02%
2020/10/05	0	0.00	3	125.00	125.50	-3	10,237	-0.03%
2020/09/28	1	124.50	2	124.50	125.00	-1	10,511	-0.01%
2020/09/24	6	125.67	1	123.00	122.50	5	10,775	0.05%
2020/09/23	8	129.13	7	128.64	128.50	1	10,755	0.01%
2020/09/22	2	129.75	1	129.00	129.50	1	10,872	0.01%
2020/09/21	6	131.42	2	130.50	130.50	4	10,890	0.04%
2020/09/18	2	133.50	2	133.50	133.50	0	10,911	0.00%
2020/09/17	1	137.00	0	0.00	134.00	1	10,952	0.01%
2020/09/16	2	135.00	2	135.00	134.50	0	10,910	0.00%
2020/09/15	2	132.50	2	135.50	134.00	0	10,929	0.00%
2020/09/14	5	126.50	5	129.20	131.50	0	10,917	0.00%
2020/09/11	1	128.50	0	0.00	129.50	1	10,981	0.01%
2020/09/10	1	133.00	2	131.50	130.50	-1	11,090	-0.01%
2020/09/09	1	128.00	2	130.50	131.50	-1	11,193	-0.01%
2020/09/08	2	130.50	3	130.17	130.00	-1	11,225	-0.01%
2020/09/07	3	133.33	4	131.75	131.50	-1	11,287	-0.01%
2020/09/04	1	126.00	1	134.00	135.00	0	11,405	0.00%
2020/09/03	2	133.75	1	133.50	131.50	1	11,350	0.01%
2020/09/02	1	134.50	1	133.50	134.00	0	11,328	0.00%
2020/09/01	11	137.41	13	137.88	137.50	-2	11,275	-0.02%
2020/08/31	1	130.00	0	0.00	130.00	1	10,796	0.01%
2020/08/28	2	130.25	10	129.65	131.50	-8	10,889	-0.07%
2020/08/26	0	0.00	1	124.00	124.50	-1	11,319	-0.01%
2020/08/25	1	126.00	2	124.50	126.00	-1	11,620	-0.01%
2020/08/24	0	0.00	14	121.54	122.50	-14	11,772	-0.12%
2020/08/21	1	119.00	3	122.00	121.50	-2	11,874	-0.02%
2020/08/20	16	121.47	4	117.75	116.00	12	11,894	0.10%
2020/08/19	6	124.17	1	123.50	122.50	5	11,893	0.04%
2020/08/18	4	131.38	1	129.50	129.00	3	12,032	0.02%
2020/08/14	1	135.50	4	136.75	135.00	-3	12,593	-0.02%
2020/08/13	4	135.88	10	134.50	133.50	-6	12,455	-0.05%
2020/08/11	2	132.00	4	131.50	131.50	-2	12,285	-0.02%
2020/08/10	16	131.13	4	132.38	132.00	12	12,368	0.10%
2020/08/07	20	135.05	8	135.75	129.50	12	12,267	0.10%
2020/08/06	6	130.75	12	131.96	133.50	-6	11,784	-0.05%
2020/08/05	2	135.75	0	0.00	136.00	2	11,551	0.02%
2020/08/04	10	134.30	6	133.25	135.50	4	11,474	0.03%
2020/08/03	11	135.68	7	133.79	133.50	4	11,398	0.04%
2020/07/31	2	138.00	55	135.53	137.50	-53	11,367	-0.47%
2020/07/30	5	131.90	2	131.25	132.00	3	11,039	0.03%
2020/07/29	4	129.50	1	132.50	131.00	3	10,973	0.03%
2020/07/28	51	129.96	4	133.25	128.50	47	10,858	0.43%
2020/07/27	4	136.38	1	137.50	134.50	3	10,603	0.03%
2020/07/24	6	138.83	9	139.50	134.00	-3	10,429	-0.03%
2020/07/23	5	138.20	4	138.38	139.50	1	10,057	0.01%
2020/07/22	19	134.87	39	134.78	136.50	-20	9,822	-0.20%
2020/07/21	33	126.56	45	126.63	130.00	-12	8,920	-0.13%
2020/07/20	15	119.17	13	119.04	118.50	2	8,419	0.02%
2020/07/17	9	120.17	9	120.06	118.00	0	8,331	0.00%
2020/07/16	2	120.00	9	120.28	122.00	-7	8,114	-0.09%
2020/07/15	3	116.67	0	0.00	115.50	3	7,685	0.04%
2020/07/14	2	115.00	2	114.50	112.50	0	7,591	0.00%
2020/07/13	6	116.42	12	116.96	117.50	-6	7,548	-0.08%
2020/07/10	0	0.00	1	112.50	111.50	-1	7,434	-0.01%
2020/07/09	2	116.50	6	115.58	115.00	-4	7,393	-0.05%
2020/07/08	1	116.00	187	116.11	116.50	-186	7,346	-2.53%	大賣/鉅額交易
2020/07/07	7	117.93	141	116.33	115.00	-134	7,287	-1.84%	大賣/鉅額交易
2020/07/06	6	121.00	3	120.83	119.50	3	7,182	0.04%
2020/07/03	280	119.22	14	119.57	120.00	266	7,072	3.76%	大買/鉅額交易
2020/07/02	2	116.00	1	115.50	115.50	1	6,943	0.01%
2020/07/01	2	114.25	7	116.71	116.00	-5	6,917	-0.07%
2020/06/30	2	111.00	0	0.00	112.50	2	6,796	0.03%
2020/06/29	4	110.25	1	111.50	110.00	3	6,779	0.04%
2020/06/24	1	111.50	0	0.00	112.00	1	6,751	0.01%
2020/06/23	0	0.00	1	109.50	109.50	-1	6,751	-0.01%
2020/06/22	3	109.17	3	111.00	110.50	0	6,764	0.00%
2020/06/19	2	111.50	4	112.00	111.00	-2	6,750	-0.03%
2020/06/18	5	112.90	3	113.00	114.00	2	6,698	0.03%
2020/06/17	6	109.17	8	108.44	108.50	-2	6,578	-0.03%
2020/06/16	74	111.01	79	111.30	111.00	-5	6,491	-0.08%
2020/06/15	2	112.50	2	113.50	111.50	0	6,449	0.00%
2020/06/12	0	0.00	1	108.50	112.00	-1	6,411	-0.02%
2020/06/11	38	115.22	1	116.50	113.00	37	6,364	0.58%
2020/06/10	1	120.00	1	120.50	119.50	0	6,260	0.00%
2020/06/09	3	121.17	5	121.60	121.50	-2	6,260	-0.03%
2020/06/08	36	123.25	2	123.25	121.00	34	6,264	0.54%
2020/06/05	4	122.00	5	122.20	121.50	-1	6,155	-0.02%
2020/06/04	4	120.88	7	121.14	120.50	-3	6,077	-0.05%
2020/06/03	0	0.00	6	122.75	124.50	-6	5,954	-0.10%
2020/06/02	5	119.90	9	120.78	123.00	-4	5,747	-0.07%
2020/06/01	7	118.29	10	118.75	116.00	-3	5,326	-0.06%
2020/05/29	9	112.61	300	112.06	113.50	-291	5,002	-5.82%	大賣/鉅額交易
2020/05/28	117	109.16	1	112.50	109.00	116	4,810	2.41%	大買/鉅額交易
2020/05/27	185	113.49	0	0.00	112.00	185	4,665	3.96%	大買/鉅額交易
2020/05/26	4	114.75	3	113.67	114.00	1	4,554	0.02%
2020/05/25	2	114.25	8	114.13	116.50	-6	4,357	-0.14%
2020/05/22	11	108.05	11	109.50	107.50	0	3,983	0.00%
2020/05/21	0	0.00	5	102.80	104.50	-5	3,506	-0.14%
2020/05/20	0	0.00	3	95.03	95.10	-3	3,249	-0.09%
2020/05/15	4	102.75	2	97.20	97.80	2	3,285	0.06%
2020/05/14	2	101.75	3	100.87	102.00	-1	3,105	-0.03%
2020/05/12	0	0.00	2	98.55	98.80	-2	3,018	-0.07%
2020/05/11	2	99.60	1	98.60	99.00	1	3,002	0.03%
2020/05/08	1	96.60	1	97.20	97.30	0	2,944	0.00%
2020/05/07	4	94.18	4	95.60	95.80	0	2,923	0.00%
2020/05/05	2	96.70	1	95.30	95.50	1	2,860	0.03%
2020/05/04	4	95.18	7	94.70	95.80	-3	2,839	-0.11%
2020/04/30	3	95.60	0	0.00	95.60	3	2,816	0.11%
2020/04/29	3	93.90	5	95.04	95.20	-2	2,813	-0.07%
2020/04/28	4	92.40	6	92.05	91.90	-2	2,749	-0.07%
2020/04/27	21	93.18	19	93.12	92.90	2	2,796	0.07%
2020/04/24	1	89.10	1	89.40	90.30	0	2,685	0.00%
2020/04/23	0	0.00	2	88.70	88.40	-2	2,680	-0.07%
2020/04/22	2	87.75	1	87.20	88.20	1	2,666	0.04%
2020/04/21	3	88.93	1	86.20	85.80	2	2,634	0.08%
2020/04/17	3	89.30	4	88.88	87.40	-1	2,588	-0.04%
2020/04/16	2	86.20	61	86.78	87.30	-59	2,506	-2.35%
2020/04/15	2	85.60	1	85.60	85.50	1	2,469	0.04%
2020/04/14	1	85.10	0	0.00	85.30	1	2,460	0.04%
2020/04/13	3	84.10	2	84.05	83.70	1	2,483	0.04%
2020/04/10	2	83.35	2	82.95	83.00	0	2,489	0.00%
2020/04/09	1	84.20	1	83.10	83.10	0	2,533	0.00%
2020/04/08	10	84.37	1	83.80	85.20	9	2,553	0.35%
2020/04/07	3	83.83	4	84.40	84.20	-1	2,538	-0.04%
2020/04/06	3	79.93	1	80.20	80.00	2	2,505	0.08%
2020/04/01	1	79.20	1	79.50	80.30	0	2,512	0.00%
2020/03/31	3	79.40	4	79.85	79.40	-1	2,615	-0.04%
2020/03/30	2	77.35	1	77.20	78.50	1	2,623	0.04%
2020/03/27	1	78.30	8	79.88	78.30	-7	2,614	-0.27%
2020/03/26	4	77.60	1	78.30	78.30	3	2,580	0.12%
2020/03/25	0	0.00	2	76.90	76.20	-2	2,556	-0.08%
2020/03/24	2	73.45	2	73.50	73.30	0	2,532	0.00%
2020/03/23	1	70.00	0	0.00	68.60	1	2,516	0.04%
2020/03/20	0	0.00	1	69.70	69.70	-1	2,545	-0.04%
2020/03/19	15	63.47	1	63.70	63.40	14	2,557	0.55%
2020/03/18	20	71.20	2	73.40	70.40	18	2,483	0.72%
2020/03/17	0	0.00	3	74.27	72.60	-3	2,468	-0.12%
2020/03/16	3	77.50	2	76.30	73.80	1	2,427	0.04%
2020/03/13	1	72.00	1	72.10	73.60	0	2,353	0.00%
2020/03/12	21	84.72	13	83.48	79.90	8	2,294	0.35%
2020/03/11	2	90.00	0	0.00	88.60	2	2,257	0.09%
2020/03/10	0	0.00	1	88.50	89.90	-1	2,313	-0.04%
2020/03/05	0	0.00	3	98.80	98.00	-3	2,527	-0.12%
2020/03/03	1	99.90	0	0.00	99.10	1	2,584	0.04%
2020/03/02	0	0.00	2	96.85	97.90	-2	2,576	-0.08%
2020/02/27	1	99.60	0	0.00	98.20	1	2,568	0.04%
2020/02/25	0	0.00	1	103.00	103.00	-1	2,563	-0.04%
2020/02/19	11	104.91	3	104.50	103.50	8	2,687	0.30%
2020/02/18	1	103.00	1	102.00	103.00	0	2,677	0.00%
2020/02/13	1	101.00	1	101.00	100.50	0	2,869	0.00%
2020/02/12	1	101.50	0	0.00	101.50	1	2,945	0.03%
2020/02/06	0	0.00	4	100.50	100.50	-4	3,455	-0.12%
2020/02/04	4	101.50	0	0.00	102.00	4	3,755	0.11%
2020/02/03	2	97.45	1	96.70	99.20	1	3,785	0.03%
2020/01/31	0	0.00	1	100.50	101.00	-1	3,780	-0.03%
2020/01/30	0	0.00	6	100.17	101.00	-6	3,927	-0.15%
2020/01/17	0	0.00	30	111.50	110.50	-30	3,942	-0.76%
2020/01/16	1	110.00	10	109.50	110.00	-9	3,947	-0.23%
2020/01/13	0	0.00	1	107.50	108.50	-1	4,115	-0.02%
2020/01/09	1	106.50	0	0.00	107.00	1	4,187	0.02%
2020/01/08	1	106.00	1	106.50	105.00	0	4,297	0.00%
2020/01/03	0	0.00	1	113.50	112.50	-1	4,574	-0.02%
2020/01/02	1	115.00	2	114.75	114.00	-1	4,556	-0.02%
2019/12/31	1	112.00	0	0.00	113.00	1	4,549	0.02%
2019/12/30	1	113.50	0	0.00	112.00	1	4,654	0.02%
2019/12/27	0	0.00	1	113.50	113.50	-1	4,644	-0.02%
2019/12/26	3	113.17	5	113.40	113.00	-2	4,617	-0.04%
2019/12/25	2	111.00	2	110.50	111.00	0	4,522	0.00%
2019/12/24	1	109.00	0	0.00	108.50	1	4,542	0.02%
2019/12/23	1	111.50	0	0.00	108.50	1	4,561	0.02%
2019/12/18	1	110.00	10	109.50	110.50	-9	4,552	-0.20%
2019/12/17	3	111.00	4	110.38	110.00	-1	4,641	-0.02%
2019/12/13	1	107.00	0	0.00	107.00	1	4,581	0.02%
2019/12/11	5	108.00	1	108.00	108.50	4	4,576	0.09%
2019/12/09	1	108.00	0	0.00	106.50	1	4,602	0.02%
2019/12/06	2	108.50	5	107.50	107.50	-3	4,598	-0.07%
2019/12/04	7	108.57	8	108.00	105.50	-1	4,551	-0.02%
2019/12/03	7	106.93	3	107.00	106.50	4	4,388	0.09%
2019/12/02	2	108.00	1	108.50	108.50	1	4,339	0.02%
2019/11/29	0	0.00	1	104.50	105.50	-1	4,296	-0.02%
2019/11/26	5	103.00	0	0.00	103.00	5	4,669	0.11%
2019/11/20	2	101.00	0	0.00	101.50	2	4,856	0.04%
2019/11/18	3	102.50	0	0.00	101.00	3	4,930	0.06%
2019/11/14	2	99.60	2	99.70	99.30	0	4,983	0.00%
2019/11/13	1	101.00	3	101.00	100.50	-2	5,019	-0.04%
2019/11/12	7	101.41	4	103.00	103.50	3	5,072	0.06%
2019/11/11	10	102.50	1	102.50	101.00	9	5,122	0.18%
2019/11/08	10	106.00	5	105.50	105.50	5	5,198	0.10%
2019/11/07	4	107.25	8	107.50	106.50	-4	5,292	-0.08%
2019/11/06	24	115.94	7	117.14	114.50	17	5,073	0.34%
2019/11/05	6	118.92	6	119.08	118.50	0	5,066	0.00%
2019/11/04	1	121.50	21	120.26	119.00	-20	5,250	-0.38%
2019/11/01	11	117.41	1	116.00	117.50	10	5,159	0.19%
2019/10/31	1	116.50	11	115.09	114.50	-10	5,222	-0.19%
2019/10/30	6	115.50	2	115.50	115.50	4	5,380	0.07%
2019/10/29	9	117.33	5	115.50	114.50	4	5,524	0.07%
2019/10/28	1	114.00	1	114.00	114.00	0	5,422	0.00%
2019/10/25	11	113.95	0	0.00	113.50	11	5,410	0.20%
2019/10/24	0	0.00	1	113.50	115.00	-1	5,457	-0.02%
2019/10/22	16	114.84	5	116.20	114.00	11	5,482	0.20%
2019/10/21	1	112.50	2	112.75	114.00	-1	5,434	-0.02%
2019/10/18	0	0.00	1	113.50	114.50	-1	5,426	-0.02%
2019/10/17	0	0.00	2	114.00	114.00	-2	5,422	-0.04%
2019/10/16	8	114.38	3	112.33	112.50	5	5,468	0.09%
2019/10/15	4	114.75	10	114.05	115.50	-6	5,395	-0.11%
2019/10/14	2	110.00	0	0.00	109.50	2	5,187	0.04%
2019/10/09	0	0.00	2	106.00	107.00	-2	5,140	-0.04%
2019/10/08	3	107.83	0	0.00	106.50	3	5,135	0.06%
2019/10/07	2	111.00	2	108.50	108.50	0	5,158	0.00%
2019/10/04	2	110.50	7	110.21	110.50	-5	5,126	-0.10%
2019/10/03	4	106.00	0	0.00	107.00	4	5,037	0.08%
2019/10/02	2	105.75	1	106.00	106.50	1	5,069	0.02%
2019/10/01	2	105.00	0	0.00	106.00	2	5,084	0.04%
2019/09/27	1	104.50	0	0.00	104.50	1	5,162	0.02%
2019/09/25	0	0.00	7	108.64	108.50	-7	5,527	-0.13%
2019/09/23	0	0.00	1	110.00	110.00	-1	5,574	-0.02%
2019/09/20	3	111.50	9	110.28	110.00	-6	5,569	-0.11%
2019/09/19	1	108.50	0	0.00	107.50	1	5,471	0.02%
2019/09/10	1	106.50	2	106.25	107.00	-1	5,597	-0.02%
2019/09/06	8	106.75	1	106.50	106.00	7	5,599	0.13%
2019/09/04	1	105.00	0	0.00	105.00	1	5,594	0.02%
2019/09/02	0	0.00	2	104.50	105.50	-2	5,694	-0.04%
2019/08/30	1	103.00	3	103.67	103.00	-2	5,693	-0.04%
2019/08/29	16	104.69	8	105.81	102.00	8	5,648	0.14%
2019/08/28	2	113.00	90	111.00	111.00	-88	5,357	-1.64%
2019/08/27	0	0.00	2	113.00	113.00	-2	5,333	-0.04%
2019/08/26	3	112.00	0	0.00	111.50	3	5,369	0.06%
2019/08/23	0	0.00	5	115.10	115.50	-5	5,506	-0.09%
2019/08/22	1	117.00	1	116.00	115.00	0	5,504	0.00%
2019/08/21	0	0.00	2	116.00	117.00	-2	5,455	-0.04%
2019/08/20	5	115.80	2	117.00	115.00	3	5,406	0.06%
2019/08/19	10	116.90	9	117.11	117.50	1	5,331	0.02%
2019/08/16	3	116.50	4	117.25	115.50	-1	5,295	-0.02%
2019/08/15	1	115.50	2	114.00	116.50	-1	5,240	-0.02%
2019/08/14	4	115.13	5	116.20	115.50	-1	5,166	-0.02%
2019/08/13	7	114.21	4	113.88	113.00	3	5,005	0.06%
2019/08/12	2	110.75	9	110.72	112.50	-7	4,893	-0.14%
2019/08/08	1	108.00	9	106.72	108.50	-8	4,765	-0.17%
2019/08/07	4	108.13	332	107.44	105.50	-328	4,739	-6.92%	大賣/鉅額交易
2019/08/06	7	107.64	4	106.88	108.00	3	4,698	0.06%
2019/08/05	5	109.10	6	108.33	110.50	-1	4,505	-0.02%
2019/08/02	108	107.62	9	108.39	107.00	99	4,501	2.20%	大買/
2019/08/01	104	117.24	5	115.20	114.00	99	4,473	2.21%	大買/
2019/07/31	239	114.01	3	115.67	116.00	236	4,434	5.32%	大買/鉅額交易
2019/07/30	2	110.25	3	112.00	108.50	-1	4,454	-0.02%
2019/07/29	0	0.00	6	112.50	112.00	-6	4,464	-0.13%
2019/07/26	3	113.00	3	113.00	112.50	0	4,483	0.00%
2019/07/25	1	110.00	1	111.00	111.00	0	4,420	0.00%
2019/07/24	1	109.50	0	0.00	110.50	1	4,417	0.02%
2019/07/23	4	107.38	1	106.50	107.00	3	4,453	0.07%
2019/07/22	0	0.00	3	106.00	105.50	-3	4,471	-0.07%
2019/07/19	4	108.50	2	108.50	107.50	2	4,466	0.04%
2019/07/18	2	111.00	0	0.00	108.50	2	4,515	0.04%
2019/07/17	1	112.00	2	112.00	112.00	-1	4,528	-0.02%
2019/07/16	1	111.50	2	111.50	111.00	-1	4,675	-0.02%
2019/07/12	3	108.00	1	108.50	107.50	2	4,868	0.04%
2019/07/11	2	109.75	2	109.25	109.50	0	5,055	0.00%
2019/07/09	2	106.25	0	0.00	105.50	2	5,295	0.04%
2019/07/08	3	108.83	1	109.00	108.00	2	5,316	0.04%
2019/07/05	0	0.00	3	109.67	110.50	-3	5,400	-0.06%
2019/07/04	8	110.63	9	112.67	110.00	-1	5,454	-0.02%
2019/07/03	8	109.63	12	111.25	108.50	-4	5,585	-0.07%
2019/07/02	12	110.67	11	110.05	110.50	1	5,647	0.02%
2019/07/01	1	104.50	1	103.50	104.00	0	5,436	0.00%
2019/06/28	1	101.50	0	0.00	101.50	1	5,469	0.02%
2019/06/27	0	0.00	3	104.00	102.50	-3	5,553	-0.05%
2019/06/21	0	0.00	3	103.00	103.00	-3	5,637	-0.05%
2019/06/18	1	103.00	12	102.46	102.50	-11	5,717	-0.19%
2019/06/17	1	103.00	0	0.00	103.00	1	5,767	0.02%
2019/06/13	2	101.25	1	102.00	101.00	1	6,138	0.02%
2019/06/12	3	102.67	2	102.00	102.50	1	6,269	0.02%
2019/06/11	6	102.83	1	103.00	102.50	5	6,327	0.08%
2019/06/10	3	99.77	3	99.77	99.40	0	6,364	0.00%
2019/06/06	2	98.60	4	99.08	98.10	-2	6,579	-0.03%
2019/06/05	0	0.00	1	101.00	99.30	-1	6,965	-0.01%
2019/06/04	4	99.73	2	99.90	99.50	2	7,446	0.03%
2019/06/03	2	98.75	2	99.00	99.00	0	7,636	0.00%
2019/05/31	4	99.75	4	100.38	100.00	0	7,727	0.00%
2019/05/30	5	100.40	5	100.80	100.50	0	7,846	0.00%
2019/05/29	1	95.80	3	96.63	96.60	-2	7,667	-0.03%
2019/05/28	0	0.00	2	92.85	92.80	-2	7,672	-0.03%
2019/05/27	2	91.40	2	92.40	92.60	0	7,758	0.00%
2019/05/24	0	0.00	1	91.30	91.30	-1	7,820	-0.01%
2019/05/23	6	91.62	11	91.63	90.00	-5	7,851	-0.06%
2019/05/22	3	96.10	3	95.20	94.20	0	8,058	0.00%
2019/05/21	5	96.00	0	0.00	96.00	5	8,096	0.06%
2019/05/17	0	0.00	1	95.50	95.00	-1	8,145	-0.01%
2019/05/16	5	96.48	2	95.55	94.40	3	8,145	0.04%
2019/05/15	2	98.25	0	0.00	97.40	2	8,158	0.02%
2019/05/14	55	92.76	2	95.30	97.30	53	8,228	0.64%
2019/05/13	1	96.30	1	95.70	95.70	0	8,257	0.00%
2019/05/10	4	100.63	2	101.25	99.00	2	8,262	0.02%
2019/05/09	2	103.50	1	102.50	101.00	1	8,387	0.01%
2019/05/08	56	107.58	24	108.73	107.50	32	8,408	0.38%
2019/05/07	6	114.83	8	113.69	112.00	-2	8,469	-0.02%
2019/05/06	2	117.50	4	117.38	116.50	-2	8,308	-0.02%
2019/05/03	5	122.10	0	0.00	122.50	5	8,259	0.06%
2019/05/02	2	120.50	1	121.00	121.00	1	8,229	0.01%
2019/04/30	2	118.50	104	119.02	119.50	-102	8,215	-1.24%	大賣/鉅額交易
2019/04/29	3	120.33	0	0.00	118.00	3	8,196	0.04%
2019/04/26	0	0.00	5	124.50	124.50	-5	8,140	-0.06%
2019/04/25	3	126.83	1	128.00	128.00	2	8,155	0.02%
2019/04/24	2	130.75	2	129.50	128.00	0	8,152	0.00%
2019/04/23	2	132.00	6	130.83	131.00	-4	8,119	-0.05%
2019/04/22	0	0.00	14	130.50	131.50	-14	8,109	-0.17%
2019/04/19	6	124.00	3	127.50	126.00	3	8,035	0.04%
2019/04/18	9	129.06	9	128.22	125.00	0	7,974	0.00%
2019/04/17	10	129.65	10	129.55	129.50	0	7,900	0.00%
2019/04/16	9	126.67	13	128.31	131.00	-4	7,798	-0.05%
2019/04/15	4	123.75	1	123.50	123.50	3	7,596	0.04%
2019/04/12	4	122.88	2	122.50	122.00	2	7,584	0.03%
2019/04/10	3	120.83	6	121.17	122.00	-3	7,474	-0.04%
2019/04/09	7	124.64	12	123.67	121.50	-5	7,403	-0.07%
2019/04/08	2	123.75	5	123.70	124.50	-3	7,185	-0.04%
2019/04/03	1	119.00	4	119.38	119.00	-3	6,979	-0.04%
2019/04/02	1	117.50	1	119.00	117.50	0	6,933	0.00%
2019/04/01	1	117.50	11	118.05	118.50	-10	6,851	-0.15%
2019/03/29	15	115.63	3	115.67	115.00	12	6,751	0.18%
2019/03/28	8	117.13	3	116.00	115.50	5	6,743	0.07%
2019/03/27	4	119.25	2	121.25	119.50	2	6,748	0.03%
2019/03/26	7	118.50	2	118.00	118.00	5	6,753	0.07%
2019/03/25	2	115.25	1	117.50	116.50	1	6,752	0.01%
2019/03/22	3	118.83	0	0.00	119.50	3	6,696	0.04%
2019/03/21	3	122.17	1	123.00	122.00	2	6,628	0.03%
2019/03/20	5	122.10	3	122.83	121.50	2	6,608	0.03%
2019/03/19	6	125.92	21	125.64	124.50	-15	6,567	-0.23%
2019/03/18	3	123.00	82	122.51	122.00	-79	6,326	-1.25%
2019/03/15	9	121.28	8	121.56	119.50	1	6,244	0.02%
2019/03/14	2	121.00	71	121.11	122.00	-69	6,145	-1.12%
2019/03/13	7	119.64	3	121.00	121.50	4	6,204	0.06%
2019/03/12	23	123.02	15	121.03	120.50	8	6,147	0.13%
2019/03/11	20	121.83	18	121.08	123.50	2	6,032	0.03%
2019/03/08	8	117.81	85	119.75	121.00	-77	5,917	-1.30%
2019/03/07	3	114.67	3	115.17	111.50	0	5,946	0.00%
2019/03/06	13	112.65	5	114.10	115.00	8	5,825	0.14%
2019/03/05	216	113.15	2	113.50	112.00	214	5,821	3.68%	大買/鉅額交易
2019/03/04	0	0.00	2	108.00	108.50	-2	5,722	-0.03%
2019/02/27	1	107.00	3	106.50	107.50	-2	5,815	-0.03%
2019/02/26	8	112.25	2	113.75	110.00	6	5,800	0.10%
2019/02/25	2	115.00	4	114.75	115.00	-2	5,793	-0.03%
2019/02/22	1	113.50	2	114.00	113.50	-1	5,782	-0.02%
2019/02/21	12	114.96	21	115.62	114.00	-9	5,915	-0.15%
2019/02/20	4	109.75	6	109.75	108.50	-2	5,700	-0.04%
2019/02/19	2	108.25	1	108.50	108.50	1	5,692	0.02%
2019/02/18	0	0.00	3	106.00	106.50	-3	5,713	-0.05%
2019/02/14	2	107.50	2	107.50	107.50	0	5,874	0.00%
2019/02/13	14	107.36	0	0.00	106.00	14	5,926	0.24%
2019/02/12	13	108.92	8	109.25	111.00	5	5,899	0.08%
2019/02/11	3	106.50	10	106.40	106.00	-7	5,898	-0.12%
2019/01/30	29	108.14	21	107.93	104.50	8	5,926	0.13%
2019/01/29	12	105.04	8	105.94	106.50	4	5,859	0.07%
2019/01/28	17	102.82	13.7	104.12	103.50	3.3	5,776	0.06%
2019/01/25	5	98.72	11	98.12	97.80	-6	5,723	-0.10%
2019/01/24	3	96.77	7	97.16	97.60	-4	5,816	-0.07%
2019/01/23	1	97.10	1	97.60	97.10	0	5,890	0.00%
2019/01/21	0	0.00	4	97.50	97.90	-4	5,956	-0.07%
2019/01/18	1	96.00	11	95.45	96.10	-10	6,054	-0.17%
2019/01/17	1	96.00	11	94.49	94.40	-10	6,189	-0.16%
2019/01/16	4	97.78	1	98.50	96.70	3	6,297	0.05%
2019/01/15	0	0.00	2	98.25	98.50	-2	6,356	-0.03%
2019/01/14	5	98.76	3	96.40	96.40	2	6,442	0.03%
2019/01/11	6	96.80	6	96.83	97.00	0	6,424	0.00%
2019/01/10	3	95.20	2	94.70	94.80	1	6,384	0.02%
2019/01/09	1	96.00	6	94.82	94.80	-5	6,452	-0.08%
2019/01/08	9	93.20	3	92.80	92.50	6	6,430	0.09%
2019/01/07	20	93.20	1	92.50	94.10	19	6,434	0.30%
2019/01/04	3	84.23	4	84.85	85.60	-1	6,603	-0.02%
2019/01/03	1	86.80	0	0.00	86.20	1	6,593	0.02%
2019/01/02	0.2	89.70	0	0.00	89.30	0.2	6,852	0.00%
2018/12/26	6	90.00	0	0.00	89.50	6	7,151	0.08%
2018/12/22	2	91.30	1	91.90	91.40	1	7,465	0.01%
2018/12/21	2	89.80	4	90.18	92.20	-2	7,541	-0.03%
2018/12/20	2	93.05	2	93.55	91.20	0	7,569	0.00%
2018/12/19	1	96.40	0	0.00	94.20	1	7,674	0.01%
2018/12/18	0	0.00	4	95.40	96.10	-4	7,724	-0.05%
2018/12/12	2	96.40	8	96.08	97.10	-6	8,388	-0.07%
2018/12/10	3	92.83	2	93.80	92.20	1	8,455	0.01%
2018/12/07	2	96.30	2	97.40	97.70	0	8,502	0.00%
2018/12/06	3	101.00	9	98.17	96.70	-6	8,533	-0.07%
2018/12/05	3	103.83	6	104.17	104.00	-3	8,499	-0.04%
2018/12/04	5	107.90	4	108.00	107.00	1	8,601	0.01%
2018/12/03	12	107.54	9	107.89	109.00	3	8,778	0.03%
2018/11/30	15	103.53	15	103.00	103.00	0	8,841	0.00%
2018/11/29	1	97.90	2	97.95	96.90	-1	8,481	-0.01%
2018/11/28	1	95.90	3	94.43	95.70	-2	8,784	-0.02%
2018/11/27	1	90.20	6	90.65	91.80	-5	8,883	-0.06%
2018/11/26	6.2	89.42	9	89.67	88.60	-2.9	9,111	-0.03%
2018/11/23	6	90.97	4	90.90	89.70	2	9,063	0.02%
2018/11/22	13	93.66	13	92.89	91.40	0	9,103	0.00%
2018/11/21	18	93.35	6	93.73	93.80	12	9,148	0.13%
2018/11/20	15	90.77	16	92.20	93.60	-1	9,154	-0.01%
2018/11/19	4	92.13	6	92.70	93.30	-2	8,987	-0.02%
2018/11/16	0	0.00	1	90.20	90.20	-1	8,948	-0.01%
2018/11/15	3	89.57	5	90.48	91.70	-2	8,968	-0.02%
2018/11/14	16	92.25	12	92.09	90.20	4	8,919	0.04%
2018/11/13	6	89.78	10	91.54	92.80	-4	8,820	-0.05%
2018/11/12	5	94.44	6	94.40	94.60	-1	8,743	-0.01%
2018/11/09	3	98.73	3	99.00	98.80	0	8,698	0.00%
2018/11/08	1	104.00	2	99.10	98.20	-1	8,690	-0.01%
2018/11/07	5	101.80	7	102.07	103.00	-2	8,657	-0.02%
2018/11/06	15	103.03	4	103.13	100.00	11	8,741	0.13%
2018/11/05	0	0.00	2	100.00	101.00	-2	8,596	-0.02%
2018/11/02	4	103.00	1	101.00	103.50	3	8,613	0.03%
2018/11/01	4	106.25	2	105.75	106.50	2	8,549	0.02%
2018/10/31	6	101.92	6	101.70	102.50	0	8,581	0.00%
2018/10/30	1	96.20	1	97.40	96.50	0	8,636	0.00%
2018/10/29	1	94.80	0	0.00	96.00	1	8,682	0.01%
2018/10/26	1	96.20	1	93.10	93.60	0	8,720	0.00%
2018/10/25	1.1	96.30	4	95.00	94.40	-2.9	8,792	-0.03%
2018/10/24	6	107.42	1	108.50	104.00	5	8,961	0.06%
2018/10/23	4	114.88	3	112.67	112.00	1	8,839	0.01%
2018/10/22	1	115.50	6	117.00	118.00	-5	8,868	-0.06%
2018/10/19	1	107.50	2	109.25	112.00	-1	8,768	-0.01%
2018/10/18	0.1	111.00	0	0.00	111.00	0.1	8,738	0.00%
2018/10/17	1	110.50	1	112.00	111.50	0	8,765	0.00%
2018/10/12	0	0.00	1	104.50	110.50	-1	8,895	-0.01%
2018/10/11	1	105.00	0	0.00	105.00	1	8,925	0.01%
2018/10/09	11	121.41	5	118.60	116.50	6	9,021	0.07%
2018/10/08	9	130.17	0	0.00	129.00	9	8,845	0.10%
2018/10/05	5.1	129.57	7	128.07	127.00	-1.9	8,806	-0.02%
2018/10/04	3	132.33	3	132.83	134.00	0	8,756	0.00%
2018/10/03	1	135.00	0	0.00	132.00	1	8,749	0.01%
2018/10/02	4	135.50	2	136.50	134.00	2	8,704	0.02%
2018/10/01	0	0.00	1	133.00	135.50	-1	8,647	-0.01%
2018/09/26	3	131.17	1	128.00	128.00	2	8,715	0.02%
2018/09/25	1	125.00	3	127.83	129.00	-2	8,638	-0.02%
2018/09/21	4	127.13	5	127.20	129.00	-1	8,606	-0.01%
2018/09/20	7	125.93	8	125.06	123.50	-1	8,533	-0.01%
2018/09/19	7	132.71	5	133.70	131.50	2	8,224	0.02%
2018/09/18	2	131.50	4	131.88	131.50	-2	8,197	-0.02%
2018/09/17	3	140.17	1	140.50	140.50	2	8,120	0.02%
2018/09/14	2	137.00	6	140.17	143.00	-4	8,109	-0.05%
2018/09/13	15	137.30	17	136.94	135.50	-2	8,062	-0.02%
2018/09/12	9	139.72	10	140.35	140.00	-1	8,028	-0.01%
2018/09/11	13	141.19	14.5	141.19	142.50	-1.5	8,086	-0.02%
2018/09/10	17	147.53	14	143.14	139.00	3	8,060	0.04%
2018/09/07	18	148.58	13.5	148.78	146.50	4.5	7,916	0.06%
2018/09/06	30	159.03	11	155.73	151.50	19	7,744	0.25%
2018/09/05	11	167.41	101	169.87	168.00	-90	7,470	-1.20%	大賣/
2018/09/04	181	162.62	90	165.54	166.50	91	7,414	1.23%	大買/
2018/09/03	16	174.41	7	173.93	171.50	9	7,120	0.13%
2018/08/31	9	194.94	215	194.27	190.50	-206	7,035	-2.93%	大賣/鉅額交易
2018/08/30	3	199.50	91	201.49	201.50	-88	7,098	-1.24%
2018/08/29	2	201.00	1.2	200.76	201.50	0.9	7,421	0.01%
2018/08/28	278	204.52	152	200.55	200.50	126	7,395	1.70%	大買/大賣/鉅額交易
2018/08/27	180	197.83	1	194.50	198.00	179	7,365	2.43%	大買/鉅額交易
2018/08/24	1	191.50	1	189.50	192.00	0	7,364	0.00%
2018/08/23	1	193.00	2	193.50	192.00	-1	7,421	-0.01%
2018/08/22	4	195.63	3	194.33	193.50	1	7,470	0.01%
2018/08/20	1.1	188.93	0	0.00	187.00	1.1	7,684	0.01%
2018/08/16	1	183.50	1	188.00	190.00	0	7,759	0.00%
2018/08/15	1	193.00	0	0.00	190.00	1	7,782	0.01%
2018/08/14	1	192.00	3	195.00	196.00	-2	7,778	-0.03%
2018/08/13	14	190.75	10	189.05	188.00	4	7,858	0.05%
2018/08/09	8	198.63	7	203.07	203.50	1	8,169	0.01%
2018/08/08	7	203.79	7	201.00	201.00	0	8,208	0.00%
2018/08/07	5	203.80	5	205.00	202.50	0	8,391	0.00%
2018/08/06	3	214.50	0	0.00	211.00	3	8,380	0.04%
2018/08/03	1	209.50	0.2	210.50	209.00	0.8	8,350	0.01%
2018/08/02	1	208.50	1	207.00	206.00	0	8,545	0.00%
2018/08/01	13	209.81	14	212.57	212.00	-1	8,555	-0.01%
2018/07/31	0	0.00	1	211.00	207.50	-1	8,416	-0.01%
2018/07/30	4	198.38	3	199.00	199.00	1	8,201	0.01%
2018/07/27	3	194.50	3	194.50	200.00	0	8,282	0.00%
2018/07/26	4	199.75	10	197.05	196.00	-6	8,287	-0.07%
2018/07/25	3	195.83	2	196.50	198.00	1	8,355	0.01%
2018/07/24	6	193.33	6	194.75	196.50	0	8,395	0.00%
2018/07/23	8	193.69	2	196.00	193.50	6	8,447	0.07%
2018/07/20	6	203.58	10	202.75	202.50	-4	8,554	-0.05%
2018/07/19	6	206.00	13	205.15	203.00	-7	8,715	-0.08%
2018/07/18	6	200.25	10	201.45	204.00	-4	8,977	-0.04%
2018/07/17	5	195.60	8	197.25	195.00	-3	8,872	-0.03%
2018/07/16	1	192.00	5	193.90	193.50	-4	9,126	-0.04%
2018/07/12	4	177.13	3	176.33	182.50	1	9,119	0.01%
2018/07/11	4	173.13	4	173.13	172.00	0	9,084	0.00%
2018/07/10	1	175.00	2	175.75	176.00	-1	9,101	-0.01%
2018/07/09	3	172.83	5	173.30	174.00	-2	9,205	-0.02%
2018/07/06	11	171.59	8	174.00	175.00	3	9,166	0.03%
2018/07/05	15	180.20	14	178.18	172.50	1	9,139	0.01%
2018/07/04	2	186.50	1	188.50	187.50	1	9,082	0.01%
2018/07/03	2.1	189.08	8	185.63	185.00	-5.9	9,072	-0.06%
2018/07/02	10	195.35	0	0.00	191.50	10	9,031	0.11%
2018/06/29	3	194.00	5	195.90	198.00	-2	8,980	-0.02%
2018/06/28	0	0.00	1	194.00	192.50	-1	8,912	-0.01%
2018/06/27	0	0.00	9	194.00	194.50	-9	8,931	-0.10%
2018/06/26	11	189.86	6	188.83	189.00	5	8,882	0.06%
2018/06/25	1	197.50	5	196.20	194.50	-4	8,843	-0.05%
2018/06/22	3.1	194.03	4	194.75	194.00	-0.9	8,887	-0.01%
2018/06/21	3.1	200.48	6	201.08	199.00	-2.9	8,896	-0.03%
2018/06/20	8	207.00	0	0.00	206.00	8	8,915	0.09%
2018/06/19	8	213.88	8	215.69	210.00	0	8,930	0.00%
2018/06/15	5	214.50	8	216.19	216.50	-3	8,980	-0.03%
2018/06/14	6	217.42	2	220.25	214.00	4	8,991	0.04%
2018/06/13	3	212.50	2	214.00	214.00	1	8,934	0.01%
2018/06/12	13	214.00	7	212.64	210.00	6	8,924	0.07%
2018/06/11	16	219.97	10	219.25	218.00	6	8,957	0.07%
2018/06/08	4	222.63	7	222.79	219.00	-3	8,926	-0.03%
2018/06/07	26.3	222.42	15	221.57	221.50	11.3	8,943	0.13%
2018/06/06	2	210.25	22	210.93	218.00	-20	8,714	-0.23%
2018/06/05	10	200.25	7	199.64	198.50	3	8,385	0.04%
2018/06/04	4	200.13	13	199.58	200.00	-9	8,484	-0.11%
2018/06/01	0	0.00	4	195.25	195.00	-4	8,464	-0.05%
2018/05/31	9	195.78	4	193.88	191.50	5	8,511	0.06%
2018/05/30	13	196.58	7	197.07	196.00	6	8,484	0.07%
2018/05/29	13	201.04	18	202.75	199.00	-5	8,478	-0.06%
2018/05/28	4	196.25	10	197.35	200.00	-6	8,326	-0.07%
2018/05/25	16	195.94	6	196.00	194.50	10	8,379	0.12%
2018/05/24	7	191.93	12	193.75	195.50	-5	8,425	-0.06%
2018/05/23	10	194.65	8	192.25	191.50	2	8,478	0.02%
2018/05/22	6	196.25	6	197.33	195.50	0	8,546	0.00%
2018/05/21	2	197.00	17	198.03	196.50	-15	8,659	-0.17%
2018/05/18	11	194.77	9	193.28	192.00	2	8,555	0.02%
2018/05/17	10	197.80	110	198.45	196.00	-100	8,596	-1.16%	大賣/
2018/05/16	5	183.00	18	183.28	187.00	-13	8,314	-0.16%
2018/05/15	12	189.29	17	188.76	186.00	-5	8,327	-0.06%
2018/05/14	6	185.25	5	186.40	185.50	1	8,331	0.01%
2018/05/11	5	181.70	6	182.67	182.50	-1	8,330	-0.01%
2018/05/10	4	181.00	185	180.33	180.00	-181	8,365	-2.16%	大賣/鉅額交易
2018/05/09	120	174.49	6	172.17	175.00	114	8,184	1.39%	大買/鉅額交易
2018/05/08	4.1	169.88	2	171.50	169.50	2.1	8,220	0.03%
2018/05/07	163	171.71	1	172.00	171.00	162	8,486	1.91%	大買/鉅額交易
2018/05/04	0	0.00	1	166.00	168.00	-1	8,737	-0.01%
2018/05/03	6	174.67	1	174.50	170.00	5	8,727	0.06%
2018/05/02	6	181.33	1	181.00	176.00	5	8,850	0.06%
2018/04/30	0	0.00	3	178.83	179.50	-3	8,945	-0.03%
2018/04/27	26	176.73	18	176.06	175.00	8	9,164	0.09%
2018/04/26	18	183.89	10	184.60	176.50	8	9,324	0.09%
2018/04/25	19	183.00	20	184.00	184.50	-1	9,226	-0.01%
2018/04/24	5	177.90	20	182.38	186.00	-15	9,094	-0.16%
2018/04/23	7	178.36	2	177.00	175.00	5	8,726	0.06%
2018/04/20	7.1	177.35	18	176.47	177.00	-10.9	8,723	-0.12%
2018/04/19	3	163.83	3	163.67	165.50	0	8,362	0.00%
2018/04/18	8	165.50	94	163.07	164.00	-86	8,374	-1.03%
2018/04/17	5	173.99	2	171.50	169.00	3	8,265	0.04%
2018/04/16	2	174.00	4	175.75	175.50	-2	8,334	-0.02%
2018/04/13	5	174.80	3	173.00	173.50	2	8,404	0.02%
2018/04/12	1	165.50	1	166.50	167.00	0	8,468	0.00%
2018/04/11	7	167.29	2	170.50	165.50	5	8,560	0.06%
2018/04/10	1	175.00	0	0.00	170.00	1	8,480	0.01%
2018/04/09	4	173.38	67	172.98	173.00	-63	8,460	-0.74%
2018/04/03	5.1	177.68	61	175.01	175.00	-55.9	8,465	-0.66%
2018/04/02	4	179.88	5	180.00	179.50	-1	8,490	-0.01%
2018/03/31	14	180.71	3	181.00	179.50	11	8,556	0.13%
2018/03/30	112	181.93	61	180.18	180.00	51	8,644	0.59%	大買/
2018/03/29	4	178.75	1	177.00	176.50	3	8,818	0.03%
2018/03/28	8	177.06	6	179.00	177.50	2	8,834	0.02%
2018/03/27	5	178.80	7	180.00	179.00	-2	8,879	-0.02%
2018/03/26	2	173.25	2	176.00	175.50	0	9,000	0.00%
2018/03/23	11	172.73	95	172.11	172.00	-84	9,038	-0.93%
2018/03/22	95	187.59	126	181.56	180.00	-31	9,144	-0.34%	大賣/
2018/03/21	1	181.00	15	182.53	184.00	-14	9,056	-0.15%
2018/03/20	7	181.71	100	180.94	180.00	-93	8,976	-1.04%
2018/03/19	8	183.31	5	183.50	181.00	3	8,996	0.03%
2018/03/16	8	182.69	16	182.84	181.50	-8	9,030	-0.09%
2018/03/15	89	183.31	10	184.15	182.50	79	9,081	0.87%
2018/03/14	23	179.78	3	179.67	179.00	20	9,056	0.22%
2018/03/13	211	182.32	8	182.06	182.50	203	9,168	2.21%	大買/鉅額交易
2018/03/12	13	177.27	16	178.88	178.00	-3	9,358	-0.03%
2018/03/09	7.1	174.20	5	172.20	172.00	2.1	9,318	0.02%
2018/03/08	19	174.82	10	174.20	175.00	9	9,333	0.10%
2018/03/07	8	165.13	6	166.58	165.50	2	9,347	0.02%
2018/03/06	3	173.00	24	169.56	169.00	-21	9,398	-0.22%
2018/03/05	5	175.70	3	173.00	173.00	2	9,451	0.02%
2018/03/02	7	174.57	9	174.61	176.50	-2	9,541	-0.02%
2018/03/01	9	176.22	5	176.80	177.50	4	9,597	0.04%
2018/02/27	5	180.20	9	182.61	178.50	-4	9,680	-0.04%
2018/02/26	8	179.13	6	179.08	177.50	2	9,634	0.02%
2018/02/23	11	181.36	1	181.50	177.50	10	9,644	0.10%
2018/02/22	10	178.25	11	179.68	177.00	-1	9,731	-0.01%
2018/02/21	4	179.00	2	177.50	179.00	2	9,704	0.02%
2018/02/12	2	165.25	1	167.50	163.00	1	9,741	0.01%
2018/02/09	4	160.50	4	160.00	166.50	0	9,775	0.00%
2018/02/08	5.1	171.39	3	169.17	169.00	2.1	9,733	0.02%
2018/02/07	5	177.90	15	179.00	172.00	-10	9,799	-0.10%
2018/02/06	34	176.41	8	177.31	171.50	26	9,958	0.26%
2018/02/05	9	190.00	8	190.56	190.00	1	9,950	0.01%
2018/02/02	12	204.00	5	204.90	202.00	7	10,153	0.07%
2018/02/01	15	214.93	10	216.10	210.50	5	10,531	0.05%
2018/01/31	18	212.22	8	214.06	217.00	10	10,678	0.09%
2018/01/30	23	219.67	15	219.20	214.00	8	10,762	0.07%
2018/01/29	5	213.50	56	217.88	218.00	-51	10,715	-0.48%
2018/01/26	6	202.67	9	204.61	204.00	-3	10,589	-0.03%
2018/01/25	21	204.90	19	206.37	202.50	2	10,655	0.02%
2018/01/24	11	196.59	10	197.55	204.00	1	10,599	0.01%
2018/01/23	21	200.05	17	201.35	197.50	4	10,539	0.04%
2018/01/22	8	182.06	14	184.39	195.00	-6	10,463	-0.06%
2018/01/19	21.1	187.85	6	192.08	184.50	15.1	10,350	0.15%
2018/01/18	12	192.58	5	195.00	190.00	7	10,387	0.07%
2018/01/17	10	195.45	4	194.50	193.50	6	10,416	0.06%
2018/01/16	6	195.00	9	197.83	200.00	-3	10,480	-0.03%
2018/01/15	1	194.00	1	194.50	195.00	0	10,543	0.00%
2018/01/12	4	195.13	3	194.67	194.50	1	10,864	0.01%
2018/01/10	9	198.67	1	193.50	192.00	8	11,461	0.07%
2018/01/09	21	205.57	1	207.00	200.00	20	11,546	0.17%
2018/01/08	36	205.96	12	207.58	207.00	24	11,654	0.21%
2018/01/05	4	201.88	9	205.11	201.50	-5	11,537	-0.04%
2018/01/04	7	199.64	0	0.00	198.50	7	11,535	0.06%
2018/01/03	15	202.90	2	202.50	201.00	13	11,597	0.11%
2018/01/02	2	195.75	2	198.25	198.50	0	11,683	0.00%