GIS-KY (6456)-第一金券商分點個股進出

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
58.0
漲跌
▲0.9
漲幅
+1.58%
成交量
803張
產業
上市光電類股
764人加入追蹤

立即追蹤
本地時間:13:30

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－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	56.40	0	0.00	57.10	1	893	0.11%
2024/04/17	0	0.00	1	58.30	58.10	-1	874	-0.11%
2024/04/16	7	57.87	0	0.00	57.20	7	873	0.80%
2024/03/26	1	58.00	0	0.00	57.40	1	816	0.12%
2024/03/08	0	0.00	0.1	56.30	56.10	-0.1	973	-0.01%
2024/02/27	0.1	58.40	1	58.10	58.10	-0.9	1,068	-0.09%
2024/02/23	0	0.00	4	61.10	61.00	-4	1,138	-0.35%
2024/02/15	0.1	60.70	0	0.00	60.80	0.1	1,357	0.00%
2023/12/26	2	66.40	0.2	68.50	66.10	1.8	1,265	0.14%
2023/12/25	0.2	67.50	0	0.00	67.50	0.2	1,204	0.02%
2023/12/22	1	66.90	0	0.00	66.50	1	1,205	0.08%
2023/12/20	1	66.10	1	66.10	66.50	0	1,207	0.00%
2023/12/15	1	67.80	0	0.00	66.90	1	1,185	0.08%
2023/11/30	2	66.30	0	0.00	65.90	2	1,057	0.19%
2023/11/16	2	64.40	2	64.60	63.40	0	806	0.00%
2023/10/31	0	0.00	70	56.11	55.80	-70	705	-9.93%
2023/09/25	0	0.00	150	60.79	60.70	-150	884	-16.96%	大賣/鉅額交易
2023/07/24	60	67.42	0	0.00	68.00	60	1,561	3.84%
2023/06/07	0	0.00	1	75.70	75.60	-1	1,353	-0.07%
2023/06/06	0	0.00	2	77.30	76.70	-2	1,323	-0.15%
2023/06/05	2	79.00	1	77.80	79.80	1	1,248	0.08%
2023/05/30	1	73.30	0	0.00	73.30	1	1,142	0.09%
2023/05/22	1	76.20	0	0.00	76.00	1	1,126	0.09%
2023/05/11	0	0.00	6	75.02	75.10	-6	1,101	-0.54%
2023/05/09	5	76.70	0	0.00	76.50	5	1,111	0.45%
2023/05/08	2	76.50	0	0.00	77.50	2	1,121	0.18%
2023/05/05	0	0.00	3	77.20	77.10	-3	1,086	-0.28%
2023/05/04	0	0.00	2	78.65	78.80	-2	1,070	-0.19%
2023/04/21	0	0.00	0.1	81.50	80.80	-0.1	1,124	-0.01%
2023/04/19	0	0.00	0.2	83.10	82.20	-0.2	1,145	-0.02%
2023/04/17	2	83.00	0	0.00	82.70	2	1,217	0.16%
2023/04/14	2	84.00	0	0.00	83.80	2	1,240	0.16%
2023/04/13	0	0.00	0.2	83.00	82.60	-0.2	1,215	-0.02%
2023/04/12	0	0.00	0.2	82.90	83.00	-0.2	1,230	-0.01%
2023/04/11	0	0.00	24	83.00	83.00	-24	1,234	-1.94%
2023/04/10	0	0.00	0.2	82.80	82.90	-0.2	1,243	-0.02%
2023/04/07	0	0.00	0.2	82.30	82.30	-0.2	1,244	-0.01%
2023/04/06	1	81.50	0	0.00	82.20	1	1,246	0.08%
2023/03/31	0	0.00	91	82.33	82.00	-91	1,256	-7.24%
2023/03/30	0	0.00	50	82.32	82.60	-50	1,255	-3.98%
2023/03/28	15	81.93	0	0.00	81.90	15	1,293	1.16%
2023/03/27	20	83.28	0	0.00	82.80	20	1,301	1.54%
2023/03/20	130	82.04	0	0.00	82.10	130	1,465	8.87%	大買/鉅額交易
2023/03/10	0	0.00	37	83.18	82.40	-37	1,505	-2.46%
2023/03/06	1	84.90	4	84.90	85.50	-3	1,540	-0.19%
2023/02/16	100	86.83	0	0.00	86.90	100	1,737	5.75%
2023/02/09	0	0.00	1	86.80	86.20	-1	1,991	-0.05%
2023/01/16	300	82.10	0	0.00	81.70	300	2,139	14.02%	大買/鉅額交易
2023/01/13	2	81.50	0	0.00	81.50	2	2,163	0.09%
2023/01/11	5	83.80	0	0.00	82.70	5	2,245	0.22%
2023/01/06	450	83.72	0	0.00	83.90	450	2,282	19.72%	大買/鉅額交易
2023/01/04	2	86.00	0	0.00	86.00	2	2,202	0.09%
2022/12/30	2	88.00	0	0.00	88.00	2	2,266	0.09%
2022/12/22	1	94.00	1	93.50	92.60	0	2,364	0.00%
2022/12/21	0	0.00	14	92.33	93.40	-14	2,428	-0.58%
2022/12/14	0	0.00	0.1	95.26	95.60	-0.1	2,512	0.00%
2022/12/13	0	0.00	2	91.70	91.10	-2	2,433	-0.08%
2022/12/08	2	89.90	0	0.00	89.70	2	2,430	0.08%
2022/12/05	2	91.89	6	91.70	92.00	-4	2,397	-0.17%
2022/12/01	0	0.00	5	90.80	90.90	-5	2,370	-0.21%
2022/11/30	0	88.60	0	0.00	88.90	0	2,329	0.00%
2022/11/29	1	86.70	0	0.00	87.10	1	2,317	0.04%
2022/11/25	0	0.00	2	87.20	86.80	-2	2,290	-0.09%
2022/11/24	0	0.00	8	88.05	88.20	-8	2,272	-0.35%
2022/11/23	0	0.00	3	87.93	87.50	-3	2,266	-0.13%
2022/11/22	1	89.00	0	0.00	88.20	1	2,255	0.04%
2022/11/21	7	90.83	40	90.60	89.60	-33	2,244	-1.47%
2022/11/18	11	90.49	0	0.00	92.10	11	2,206	0.50%
2022/11/17	0	0.00	1	89.20	89.20	-1	2,153	-0.05%
2022/11/15	39	87.29	0	0.00	87.80	39	2,185	1.78%
2022/11/11	43	89.41	2	87.00	86.70	41	2,271	1.80%
2022/11/10	0	0.00	8	87.40	87.40	-8	2,225	-0.36%
2022/11/09	2	87.00	2	88.00	87.00	0	2,211	0.00%
2022/11/08	175	87.23	10	87.01	87.00	165	2,183	7.56%	大買/鉅額交易
2022/11/07	12	85.32	132.3	86.61	85.70	-120.3	2,137	-5.63%	大賣/鉅額交易
2022/11/04	140.1	85.43	1	83.20	85.00	139.1	2,025	6.87%	大買/鉅額交易
2022/11/03	0	0.00	44.2	85.61	85.70	-44.2	1,940	-2.28%
2022/10/28	1	78.90	0	0.00	77.90	1	1,789	0.06%
2022/10/21	0.1	82.50	0	0.00	81.60	0.1	1,741	0.00%
2022/10/20	39	84.36	0	0.00	82.10	39	1,712	2.28%
2022/10/19	500	84.34	0	0.00	83.90	500	1,658	30.14%	大買/鉅額交易
2022/10/17	0	0.00	1	80.10	80.30	-1	1,565	-0.06%
2022/10/11	2	80.75	6	79.87	79.60	-4	1,466	-0.27%
2022/10/07	0.1	83.80	1	84.80	84.70	-1	1,428	-0.07%
2022/10/05	0	0.00	2	82.00	81.80	-2	1,349	-0.15%
2022/10/04	0	0.00	1	82.00	81.70	-1	1,348	-0.07%
2022/09/30	1	73.00	1	76.00	76.60	0	1,317	0.00%
2022/09/28	3	76.17	0	0.00	74.80	3	1,294	0.23%
2022/09/26	1	79.40	0	0.00	79.10	1	1,199	0.08%
2022/09/23	0	0.00	9	84.72	82.00	-9	1,180	-0.76%
2022/09/16	1	80.90	0	0.00	80.60	1	1,072	0.09%
2022/09/15	0	0.00	11	81.70	81.20	-11	1,071	-1.03%
2022/08/22	246.1	83.65	1	83.20	81.40	245.1	1,105	22.16%	大買/鉅額交易
2022/08/19	10	78.20	1	80.80	83.60	9	1,037	0.87%
2022/08/16	0	77.50	0	0.00	77.10	0	932	0.00%
2022/08/04	1	74.30	0	0.00	74.60	1	940	0.11%
2022/08/03	0	0.00	5	75.20	74.90	-5	962	-0.52%
2022/07/29	0	0.00	1	78.50	78.10	-1	1,007	-0.10%
2022/07/22	1	76.80	0	0.00	76.60	1	997	0.10%
2022/07/20	1	76.40	0	0.00	75.50	1	1,005	0.10%
2022/07/04	1	71.20	0	0.00	71.90	1	946	0.11%
2022/06/24	0.1	77.50	0	0.00	77.80	0.1	972	0.01%
2022/06/20	1	77.80	0	0.00	77.50	1	981	0.10%
2022/06/17	1	79.30	0	0.00	81.00	1	970	0.10%
2022/06/16	2	80.50	0	0.00	80.50	2	975	0.21%
2022/06/15	1	84.90	0	0.00	84.90	1	956	0.10%
2022/06/08	1	87.22	0	0.00	87.20	1	991	0.10%
2022/06/07	0.1	87.80	0	0.00	87.20	0.1	1,008	0.00%
2022/06/06	0.1	88.50	0	0.00	87.60	0.1	1,039	0.01%
2022/05/30	0	0.00	1	91.70	92.50	-1	1,046	-0.10%
2022/05/26	0	0.00	0.2	89.20	89.00	-0.2	1,017	-0.01%
2022/05/24	0	0.00	8	85.93	85.50	-8	1,055	-0.76%
2022/05/19	0.1	83.90	0	0.00	84.00	0.1	1,075	0.00%
2022/05/17	1	83.30	0	0.00	84.00	1	1,070	0.09%
2022/05/16	1.1	82.50	0	0.00	82.40	1.1	1,064	0.10%
2022/05/13	2	81.75	0	0.00	82.20	2	1,063	0.19%
2022/05/12	1	80.70	0	0.00	80.60	1	1,057	0.09%
2022/05/11	1	83.90	0	0.00	83.40	1	1,045	0.10%
2022/05/06	0.1	92.40	0	0.00	92.40	0.1	972	0.01%
2022/05/05	0	0.00	0.1	94.00	94.00	-0.1	972	-0.01%
2022/04/29	0.1	91.90	0	0.00	91.70	0.1	995	0.01%
2022/04/20	1	96.40	0	0.00	95.90	1	1,027	0.10%
2022/04/13	2	93.40	0	0.00	93.80	2	1,132	0.18%
2022/02/25	46	88.88	0	0.00	90.00	46	1,244	3.70%
2022/02/17	1	93.50	0	0.00	93.40	1	1,283	0.08%
2022/02/11	0	0.00	1	95.70	95.10	-1	1,314	-0.08%
2022/01/26	2	95.40	0	0.00	95.10	2	1,414	0.14%
2022/01/06	1	105.50	0	0.00	105.00	1	1,416	0.07%
2021/12/30	2	102.00	0	0.00	102.00	2	1,329	0.15%
2021/12/20	0	0.00	3	105.00	105.00	-3	1,266	-0.24%
2021/12/16	0	0.00	50	102.00	103.50	-50	1,242	-4.02%
2021/12/06	2	101.50	1	101.50	101.50	1	1,218	0.08%
2021/11/30	0	0.00	4	99.95	99.60	-4	1,173	-0.34%
2021/11/24	0	0.00	2	101.00	101.00	-2	1,168	-0.17%
2021/11/17	0	0.00	50	103.00	102.00	-50	1,121	-4.46%
2021/11/11	0	0.00	1	100.00	99.90	-1	1,160	-0.09%
2021/11/04	0	0.00	1	99.60	98.50	-1	1,300	-0.08%
2021/11/03	0	0.00	150	98.97	98.20	-150	1,304	-11.50%	大賣/鉅額交易
2021/10/15	1	93.20	0	0.00	93.70	1	1,571	0.06%
2021/10/12	1	93.00	0	0.00	92.40	1	1,647	0.06%
2021/10/01	0	0.00	4	93.00	92.30	-4	2,071	-0.19%
2021/09/29	0	0.00	180	95.37	94.50	-180	2,159	-8.34%	大賣/鉅額交易
2021/09/16	1	100.50	0	0.00	100.50	1	3,004	0.03%
2021/09/14	19	100.00	0	0.00	100.50	19	3,104	0.61%
2021/08/25	1	108.00	0	0.00	109.00	1	3,711	0.03%
2021/08/10	0	0.00	1	108.50	110.00	-1	3,807	-0.03%
2021/08/06	1	113.50	2	114.75	114.00	-1	3,838	-0.03%
2021/08/05	0	0.00	2	114.75	114.00	-2	3,888	-0.05%
2021/08/04	3	113.33	2	114.50	113.50	1	4,000	0.02%
2021/08/03	1	113.50	1	115.00	114.00	0	4,071	0.00%
2021/08/02	2	113.25	0	0.00	113.50	2	4,094	0.05%
2021/07/22	0	0.00	1	120.50	123.00	-1	4,128	-0.02%
2021/07/21	0	0.00	1	120.50	117.00	-1	4,135	-0.02%
2021/07/20	1	118.50	0	0.00	118.50	1	4,137	0.02%
2021/07/16	1	122.00	0	0.00	123.50	1	4,234	0.02%
2021/07/15	1	127.50	1	123.00	123.00	0	4,344	0.00%
2021/07/14	0	0.00	1	128.00	128.00	-1	4,392	-0.02%
2021/07/13	0	0.00	5	123.30	122.50	-5	4,417	-0.11%
2021/07/09	2	121.00	0	0.00	121.50	2	4,396	0.05%
2021/07/08	0	0.00	1	125.00	123.00	-1	4,414	-0.02%
2021/07/07	1	121.50	0	0.00	121.50	1	4,409	0.02%
2021/07/06	6	122.00	1	122.50	122.00	5	4,404	0.11%
2021/07/05	0	0.00	1	125.00	125.50	-1	4,371	-0.02%
2021/07/02	1	121.00	0	0.00	122.00	1	4,331	0.02%
2021/07/01	3	123.33	0	0.00	121.50	3	4,310	0.07%
2021/06/30	4	123.88	0	0.00	123.50	4	4,217	0.09%
2021/06/24	0	0.00	2	111.50	111.00	-2	3,697	-0.05%
2021/06/21	1	106.00	2	105.75	105.50	-1	3,627	-0.03%
2021/06/18	2	108.50	0	0.00	108.50	2	3,677	0.05%
2021/06/17	0	0.00	1	107.50	106.50	-1	3,636	-0.03%
2021/06/08	1	105.00	0	0.00	104.00	1	3,912	0.03%
2021/06/07	320	105.36	0	0.00	108.00	320	3,962	8.08%	大買/鉅額交易
2021/06/02	1	103.00	0	0.00	104.00	1	4,383	0.02%
2021/06/01	1	105.00	20	106.00	108.00	-19	4,304	-0.44%
2021/05/27	10	100.00	0	0.00	100.00	10	4,226	0.24%
2021/05/26	2	101.00	0	0.00	101.00	2	4,226	0.05%
2021/05/25	3	99.20	0	0.00	99.10	3	4,220	0.07%
2021/05/21	8	94.90	0	0.00	94.90	8	4,210	0.19%
2021/05/17	1	87.50	0	0.00	89.10	1	4,222	0.02%
2021/05/14	1	93.40	45	94.32	93.50	-44	4,194	-1.05%
2021/05/12	0	0.00	973	92.72	92.30	-973	4,101	-23.73%	大賣/鉅額交易
2021/05/05	2	118.50	0	0.00	116.50	2	3,944	0.05%
2021/05/04	3	115.33	0	0.00	116.00	3	3,955	0.08%
2021/04/23	0	0.00	2	124.00	123.00	-2	3,862	-0.05%
2021/04/22	0	0.00	404	126.20	123.00	-404	3,950	-10.23%	大賣/鉅額交易
2021/04/21	3	129.50	0	0.00	128.00	3	4,004	0.07%
2021/04/20	5	133.00	0	0.00	136.00	5	3,898	0.13%
2021/04/19	28	130.98	2	130.25	134.00	26	3,783	0.69%
2021/04/14	0	0.00	10	117.00	121.00	-10	3,600	-0.28%
2021/04/13	0	0.00	1	123.50	121.00	-1	3,775	-0.03%
2021/04/12	4	120.00	0	0.00	120.00	4	3,879	0.10%
2021/04/09	0	0.00	20	124.10	123.00	-20	3,903	-0.51%
2021/04/01	2	123.00	0	0.00	123.50	2	3,887	0.05%
2021/03/31	0	0.00	50	125.75	125.50	-50	3,869	-1.29%
2021/03/30	50	129.25	3	129.67	128.00	47	3,847	1.22%
2021/03/25	2	128.75	0	0.00	127.50	2	3,772	0.05%
2021/03/24	0	0.00	10	126.50	126.00	-10	3,731	-0.27%
2021/03/23	2	129.25	3	128.67	126.50	-1	3,721	-0.03%
2021/03/19	1	125.00	0	0.00	126.00	1	3,650	0.03%
2021/03/17	0	0.00	0.1	124.50	124.00	-0.1	3,625	0.00%
2021/03/16	17	130.47	54	129.77	123.00	-37	3,601	-1.03%
2021/03/15	38	129.24	0	0.00	129.50	38	3,546	1.07%
2021/03/10	20	123.73	10	123.60	127.00	10	3,451	0.29%
2021/03/09	2.1	120.81	2	122.50	123.00	0.1	3,259	0.00%
2021/03/08	1	117.00	0	0.00	114.50	1	3,061	0.03%
2021/01/20	4	112.50	0	0.00	112.50	4	3,354	0.12%
2021/01/19	4	117.75	0	0.00	117.50	4	3,320	0.12%
2021/01/15	2	121.00	0	0.00	118.50	2	3,295	0.06%
2021/01/14	10	123.80	10	123.80	124.50	0	3,177	0.00%
2021/01/13	20	119.50	0	0.00	119.50	20	3,025	0.66%
2021/01/06	1	125.00	15	120.97	119.50	-14	2,952	-0.47%
2021/01/05	14	120.18	0	0.00	121.50	14	2,760	0.51%
2020/12/31	0	0.00	6	114.83	114.50	-6	2,643	-0.23%
2020/12/30	6	114.83	0	0.00	114.50	6	2,644	0.23%
2020/12/24	1	114.00	1	113.50	113.00	0	2,621	0.00%
2020/12/18	0	0.00	23	110.63	111.00	-23	2,722	-0.84%
2020/12/10	0	0.00	4	115.00	114.00	-4	2,877	-0.14%
2020/12/09	0	0.00	1	116.50	116.50	-1	2,928	-0.03%
2020/12/08	1	117.50	0	0.00	117.50	1	2,883	0.03%
2020/12/02	1	119.50	20	118.00	118.50	-19	2,858	-0.66%
2020/12/01	0	0.00	1	117.00	118.00	-1	2,921	-0.03%
2020/11/30	1	113.50	0	0.00	113.50	1	2,918	0.03%
2020/11/27	20	116.00	0	0.00	116.00	20	3,064	0.65%
2020/11/24	1	111.50	0	0.00	111.50	1	3,761	0.03%
2020/11/20	2	110.25	0	0.00	110.00	2	3,816	0.05%
2020/11/19	1	109.50	0	0.00	109.50	1	3,830	0.03%
2020/11/10	31	110.00	0	0.00	110.00	31	4,617	0.67%
2020/11/09	0	0.00	150	110.85	111.00	-150	4,731	-3.17%	大賣/鉅額交易
2020/11/05	5	115.00	0	0.00	117.00	5	4,779	0.10%
2020/09/25	0	0.00	1	120.00	122.00	-1	10,639	-0.01%
2020/09/24	0	0.00	1	122.50	122.50	-1	10,775	-0.01%
2020/09/22	0	0.00	19	129.87	129.50	-19	10,872	-0.17%
2020/09/16	0	0.00	1	135.00	134.50	-1	10,910	-0.01%
2020/09/15	1	135.00	2	133.75	134.00	-1	10,929	-0.01%
2020/09/10	0	0.00	6	132.67	130.50	-6	11,090	-0.05%
2020/09/09	0	0.00	6	131.00	131.50	-6	11,193	-0.05%
2020/09/07	1	134.00	0	0.00	131.50	1	11,287	0.01%
2020/09/04	0	0.00	18	133.31	135.00	-18	11,405	-0.16%
2020/09/03	175	132.88	12	133.50	131.50	163	11,350	1.44%	大買/鉅額交易
2020/09/02	142	134.80	9	135.22	134.00	133	11,328	1.17%	大買/鉅額交易
2020/09/01	98	139.17	44	139.70	137.50	54	11,275	0.48%
2020/08/20	0	0.00	10	114.00	116.00	-10	11,894	-0.08%
2020/08/19	13	123.50	6	123.92	122.50	7	11,893	0.06%
2020/08/18	1	130.00	130	130.47	129.00	-129	12,032	-1.07%	大賣/鉅額交易
2020/08/17	11	136.68	2	135.00	134.50	9	12,393	0.07%
2020/08/14	181	134.93	0	0.00	135.00	181	12,593	1.44%	大買/鉅額交易
2020/08/13	0	0.00	1	135.00	133.50	-1	12,455	-0.01%
2020/08/12	1	132.00	0	0.00	132.50	1	12,325	0.01%
2020/08/11	11	131.27	0	0.00	131.50	11	12,285	0.09%
2020/08/07	603	132.92	46	136.28	129.50	557	12,267	4.54%	大買/鉅額交易
2020/08/06	67	132.13	37	129.18	133.50	30	11,784	0.25%
2020/08/05	53	135.56	3	136.67	136.00	50	11,551	0.43%
2020/08/04	2	134.25	31	134.53	135.50	-29	11,474	-0.25%
2020/08/03	9	134.44	6	138.00	133.50	3	11,398	0.03%
2020/07/31	7	137.14	5	135.50	137.50	2	11,367	0.02%
2020/07/30	0	0.00	2	131.00	132.00	-2	11,039	-0.02%
2020/07/29	15	129.50	55	129.73	131.00	-40	10,973	-0.36%
2020/07/28	101	138.08	20	134.30	128.50	81	10,858	0.75%	大買/
2020/07/27	144	134.66	6	136.42	134.50	138	10,603	1.30%	大買/鉅額交易
2020/07/24	64	138.55	236	137.24	134.00	-172	10,429	-1.65%	大賣/鉅額交易
2020/07/23	16	138.38	17	139.41	139.50	-1	10,057	-0.01%
2020/07/22	41	133.96	79	134.70	136.50	-38	9,822	-0.39%
2020/07/21	244	124.02	16	128.44	130.00	228	8,920	2.56%	大買/鉅額交易
2020/07/20	2	118.50	12	120.33	118.50	-10	8,419	-0.12%
2020/07/17	31	122.23	55	122.15	118.00	-24	8,331	-0.29%
2020/07/16	28	119.23	111	119.89	122.00	-83	8,114	-1.02%	大賣/
2020/07/15	90	117.78	8	117.25	115.50	82	7,685	1.07%
2020/07/14	5	115.00	1	114.00	112.50	4	7,591	0.05%
2020/07/13	11	116.27	6	116.50	117.50	5	7,548	0.07%
2020/07/10	0	0.00	70	112.61	111.50	-70	7,434	-0.94%
2020/07/09	25	116.60	25	115.50	115.00	0	7,393	0.00%
2020/07/08	10	116.00	0	0.00	116.50	10	7,346	0.14%
2020/07/07	109	118.23	7	119.86	115.00	102	7,287	1.40%	大買/鉅額交易
2020/07/06	2	120.75	0	0.00	119.50	2	7,182	0.03%
2020/07/03	1	116.00	8	119.44	120.00	-7	7,072	-0.10%
2020/07/02	10	115.50	0	0.00	115.50	10	6,943	0.14%
2020/07/01	8	116.00	1	113.00	116.00	7	6,917	0.10%
2020/06/30	0	0.00	1	111.00	112.50	-1	6,796	-0.01%
2020/06/24	1	110.50	0	0.00	112.00	1	6,751	0.01%
2020/06/23	0	0.00	15	109.50	109.50	-15	6,751	-0.22%
2020/06/22	4	109.50	101	109.51	110.50	-97	6,764	-1.43%	大賣/
2020/06/19	20	111.65	62	111.53	111.00	-42	6,750	-0.62%
2020/06/18	101	113.50	8	113.81	114.00	93	6,698	1.39%	大買/
2020/06/17	1	110.50	0	0.00	108.50	1	6,578	0.02%
2020/06/16	7	110.50	0	0.00	111.00	7	6,491	0.11%
2020/06/12	26	109.06	21	110.48	112.00	5	6,411	0.08%
2020/06/11	15	116.03	4	113.00	113.00	11	6,364	0.17%
2020/06/10	31	120.50	10	119.50	119.50	21	6,260	0.34%
2020/06/09	3	120.83	10	120.85	121.50	-7	6,260	-0.11%
2020/06/08	10	125.00	138	122.37	121.00	-128	6,264	-2.04%	大賣/鉅額交易
2020/06/05	31	121.40	7	121.29	121.50	24	6,155	0.39%
2020/06/04	214	120.50	0	0.00	120.50	214	6,077	3.52%	大買/鉅額交易
2020/06/03	7	123.36	37	123.89	124.50	-30	5,954	-0.50%
2020/06/02	70	119.64	13	119.27	123.00	57	5,747	0.99%
2020/06/01	68	116.79	24	117.40	116.00	44	5,326	0.83%
2020/05/29	3	113.50	5	113.70	113.50	-2	5,002	-0.04%
2020/05/28	1	108.50	32	108.50	109.00	-31	4,810	-0.64%
2020/05/27	13	112.65	13	115.23	112.00	0	4,665	0.00%
2020/05/26	29	114.21	6	114.00	114.00	23	4,554	0.51%
2020/05/25	1	111.50	2	111.50	116.50	-1	4,357	-0.02%
2020/05/22	24	108.27	130	108.92	107.50	-106	3,983	-2.66%	大賣/鉅額交易
2020/05/21	12	104.50	31	104.32	104.50	-19	3,506	-0.54%
2020/05/19	44	95.20	0	0.00	94.90	44	3,248	1.35%
2020/05/15	22	97.14	19	96.91	97.80	3	3,285	0.09%
2020/05/14	29	99.48	1	99.90	102.00	28	3,105	0.90%
2020/05/12	1	98.20	0	0.00	98.80	1	3,018	0.03%
2020/05/11	5	101.00	8	100.31	99.00	-3	3,002	-0.10%
2020/05/08	8	97.34	8	96.93	97.30	0	2,944	0.00%
2020/05/07	0	0.00	6	93.07	95.80	-6	2,923	-0.21%
2020/05/06	3	94.20	3	96.60	94.30	0	2,866	0.00%
2020/05/05	3	95.50	3	97.10	95.50	0	2,860	0.00%
2020/05/04	3	95.90	3	96.40	95.80	0	2,839	0.00%
2020/04/29	420	95.29	5	94.80	95.20	415	2,813	14.75%	大買/鉅額交易
2020/04/28	2	91.90	10	91.60	91.90	-8	2,749	-0.29%
2020/04/22	5	86.70	0	0.00	88.20	5	2,666	0.19%
2020/04/21	6	87.77	0	0.00	85.80	6	2,634	0.23%
2020/04/20	33	88.84	0	0.00	89.20	33	2,606	1.27%
2020/04/07	0	0.00	1	85.00	84.20	-1	2,538	-0.04%
2020/04/06	1	80.00	0	0.00	80.00	1	2,505	0.04%
2020/03/31	0	0.00	3	78.60	79.40	-3	2,615	-0.11%
2020/03/27	3	78.80	3	79.57	78.30	0	2,614	0.00%
2020/03/24	3	73.70	0	0.00	73.30	3	2,532	0.12%
2020/03/09	2	92.80	0	0.00	89.10	2	2,476	0.08%
2020/03/03	2	99.85	0	0.00	99.10	2	2,584	0.08%
2020/03/02	1	97.90	0	0.00	97.90	1	2,576	0.04%
2020/02/24	1	101.50	1	102.00	101.50	0	2,575	0.00%
2020/02/07	1	98.20	0	0.00	97.50	1	3,404	0.03%
2020/01/13	0	0.00	1	109.00	108.50	-1	4,115	-0.02%
2020/01/10	11	107.00	10	106.50	106.00	1	4,140	0.02%
2020/01/07	2	106.50	0	0.00	107.00	2	4,565	0.04%
2020/01/06	3	109.50	0	0.00	109.00	3	4,585	0.07%
2020/01/02	0	0.00	1	114.00	114.00	-1	4,556	-0.02%
2019/12/27	1	112.50	6	113.50	113.50	-5	4,644	-0.11%
2019/12/26	5	113.70	0	0.00	113.00	5	4,617	0.11%
2019/12/12	1	108.00	1	108.00	108.00	0	4,586	0.00%
2019/11/27	0	0.00	3	103.17	103.50	-3	4,355	-0.07%
2019/11/21	1	101.50	0	0.00	101.50	1	4,814	0.02%
2019/11/19	0	0.00	3	102.33	102.00	-3	4,897	-0.06%
2019/11/18	1	102.00	1	101.50	101.00	0	4,930	0.00%
2019/11/15	0	0.00	2	102.75	104.00	-2	4,943	-0.04%
2019/11/13	3	101.83	1	100.50	100.50	2	5,019	0.04%
2019/11/12	2	99.20	3	100.60	103.50	-1	5,072	-0.02%
2019/11/11	2	102.50	0	0.00	101.00	2	5,122	0.04%
2019/11/08	2	105.75	8	105.63	105.50	-6	5,198	-0.12%
2019/11/07	7	110.57	4	109.13	106.50	3	5,292	0.06%
2019/11/06	1	114.50	1	115.00	114.50	0	5,073	0.00%
2019/11/05	2	119.50	6	118.67	118.50	-4	5,066	-0.08%
2019/11/04	6	120.42	2	120.50	119.00	4	5,250	0.08%
2019/10/31	0	0.00	1	116.00	114.50	-1	5,222	-0.02%
2019/10/30	0	0.00	1	114.50	115.50	-1	5,380	-0.02%
2019/10/29	2	117.50	2	117.75	114.50	0	5,524	0.00%
2019/10/28	2	115.00	0	0.00	114.00	2	5,422	0.04%
2019/10/23	0	0.00	1	114.50	112.50	-1	5,474	-0.02%
2019/10/22	1	114.50	0	0.00	114.00	1	5,482	0.02%
2019/10/21	0	0.00	1	112.00	114.00	-1	5,434	-0.02%
2019/10/18	1	115.00	0	0.00	114.50	1	5,426	0.02%
2019/10/17	0	0.00	2	112.50	114.00	-2	5,422	-0.04%
2019/10/16	0	0.00	1	115.00	112.50	-1	5,468	-0.02%
2019/10/15	6	114.25	2	114.25	115.50	4	5,395	0.07%
2019/10/14	0	0.00	1	110.00	109.50	-1	5,187	-0.02%
2019/10/09	0	0.00	6	106.50	107.00	-6	5,140	-0.12%
2019/10/07	1	108.50	0	0.00	108.50	1	5,158	0.02%
2019/10/04	8	110.88	0	0.00	110.50	8	5,126	0.16%
2019/09/20	58	110.00	0	0.00	110.00	58	5,569	1.04%
2019/09/19	0	0.00	2	109.00	107.50	-2	5,471	-0.04%
2019/09/10	1	106.50	1	106.00	107.00	0	5,597	0.00%
2019/09/09	0	0.00	1	107.50	106.50	-1	5,605	-0.02%
2019/09/05	0	0.00	2	106.50	105.50	-2	5,584	-0.04%
2019/09/04	1	105.00	3	105.50	105.00	-2	5,594	-0.04%
2019/09/02	1	104.50	2	104.50	105.50	-1	5,694	-0.02%
2019/08/29	8	103.31	3	107.00	102.00	5	5,648	0.09%
2019/08/27	0	0.00	15	112.67	113.00	-15	5,333	-0.28%
2019/08/26	0	0.00	2	112.75	111.50	-2	5,369	-0.04%
2019/08/22	1	115.50	0	0.00	115.00	1	5,504	0.02%
2019/08/20	2	114.50	0	0.00	115.00	2	5,406	0.04%
2019/08/19	1	117.00	4	116.75	117.50	-3	5,331	-0.06%
2019/08/16	6	116.08	0	0.00	115.50	6	5,295	0.11%
2019/08/15	10	115.75	0	0.00	116.50	10	5,240	0.19%
2019/08/14	2	116.25	1	115.50	115.50	1	5,166	0.02%
2019/08/13	3	113.00	0	0.00	113.00	3	5,005	0.06%
2019/08/12	0	0.00	1	113.00	112.50	-1	4,893	-0.02%
2019/08/08	2	107.00	2	108.25	108.50	0	4,765	0.00%
2019/08/06	0	0.00	22	106.18	108.00	-22	4,698	-0.47%
2019/08/05	20	109.00	0	0.00	110.50	20	4,505	0.44%
2019/08/02	0	0.00	1	107.50	107.00	-1	4,501	-0.02%
2019/08/01	9	116.39	6	117.17	114.00	3	4,473	0.07%
2019/07/31	2	116.00	6	115.58	116.00	-4	4,434	-0.09%
2019/07/30	0	0.00	2	111.25	108.50	-2	4,454	-0.04%
2019/07/26	2	113.50	31	112.53	112.50	-29	4,483	-0.65%
2019/07/25	10	110.50	0	0.00	111.00	10	4,420	0.23%
2019/07/24	20	108.00	0	0.00	110.50	20	4,417	0.45%
2019/07/22	3	106.00	0	0.00	105.50	3	4,471	0.07%
2019/07/19	1	107.50	2	109.00	107.50	-1	4,466	-0.02%
2019/07/18	2	112.50	2	110.75	108.50	0	4,515	0.00%
2019/07/16	1	111.00	0	0.00	111.00	1	4,675	0.02%
2019/07/10	0	0.00	11	106.50	107.00	-11	5,249	-0.21%
2019/07/09	10	105.75	0	0.00	105.50	10	5,295	0.19%
2019/07/05	6	110.50	1	109.00	110.50	5	5,400	0.09%
2019/07/04	2	110.25	1	112.50	110.00	1	5,454	0.02%
2019/07/03	25	110.68	17	111.18	108.50	8	5,585	0.14%
2019/07/02	4	108.00	11	107.45	110.50	-7	5,647	-0.12%
2019/06/24	1	104.00	0	0.00	104.50	1	5,653	0.02%
2019/06/21	0	0.00	5	103.40	103.00	-5	5,637	-0.09%
2019/06/20	0	0.00	4	102.00	104.00	-4	5,660	-0.07%
2019/06/19	3	101.00	4	100.63	101.00	-1	5,717	-0.02%
2019/06/18	5	102.70	0	0.00	102.50	5	5,717	0.09%
2019/06/17	1	103.50	2	103.00	103.00	-1	5,767	-0.02%
2019/06/14	1	102.50	1	101.50	102.50	0	6,003	0.00%
2019/06/13	1	102.50	0	0.00	101.00	1	6,138	0.02%
2019/06/12	3	102.83	4	103.63	102.50	-1	6,269	-0.02%
2019/06/11	2	102.75	0	0.00	102.50	2	6,327	0.03%
2019/06/04	1	100.50	1	99.60	99.50	0	7,446	0.00%
2019/06/03	2	99.00	0	0.00	99.00	2	7,636	0.03%
2019/05/31	3	99.70	0	0.00	100.00	3	7,727	0.04%
2019/05/30	0	0.00	1	100.50	100.50	-1	7,846	-0.01%
2019/05/21	12	95.13	0	0.00	96.00	12	8,096	0.15%
2019/05/17	0	0.00	4	96.05	95.00	-4	8,145	-0.05%
2019/05/16	4	97.00	36	95.42	94.40	-32	8,145	-0.39%
2019/05/15	2	98.20	0	0.00	97.40	2	8,158	0.02%
2019/05/14	4	97.50	0	0.00	97.30	4	8,228	0.05%
2019/05/13	0	0.00	32	97.01	95.70	-32	8,257	-0.39%
2019/05/10	3	102.23	9	102.00	99.00	-6	8,262	-0.07%
2019/05/09	26	104.96	0	0.00	101.00	26	8,387	0.31%
2019/05/08	22	107.59	0	0.00	107.50	22	8,408	0.26%
2019/05/07	10	114.00	4	117.50	112.00	6	8,469	0.07%
2019/05/06	4	117.00	4	118.13	116.50	0	8,308	0.00%
2019/05/03	0	0.00	1	122.00	122.50	-1	8,259	-0.01%
2019/04/29	2	121.50	0	0.00	118.00	2	8,196	0.02%
2019/04/26	0	0.00	1	125.51	124.50	-1	8,140	-0.01%
2019/04/25	0	0.00	2	127.00	128.00	-2	8,155	-0.02%
2019/04/24	12	131.67	2	128.00	128.00	10	8,152	0.12%
2019/04/23	14	132.25	2	130.25	131.00	12	8,119	0.15%
2019/04/22	3	129.67	8	130.94	131.50	-5	8,109	-0.06%
2019/04/19	0	0.00	2	127.00	126.00	-2	8,035	-0.02%
2019/04/17	2	130.75	3	129.83	129.50	-1	7,900	-0.01%
2019/04/16	0	0.00	1	128.50	131.00	-1	7,798	-0.01%
2019/04/15	2	123.50	0	0.00	123.50	2	7,596	0.03%
2019/04/12	0	0.00	1	121.50	122.00	-1	7,584	-0.01%
2019/04/11	4	124.75	2	123.25	122.00	2	7,591	0.03%
2019/04/10	3	120.67	1	121.00	122.00	2	7,474	0.03%
2019/04/09	3	126.17	1	125.00	121.50	2	7,403	0.03%
2019/04/08	0	0.00	1	124.50	124.50	-1	7,185	-0.01%
2019/04/03	0	0.00	9	119.11	119.00	-9	6,979	-0.13%
2019/04/02	5	117.60	1	119.00	117.50	4	6,933	0.06%
2019/04/01	5	117.10	0	0.00	118.50	5	6,851	0.07%
2019/03/29	1	116.00	1	117.00	115.00	0	6,751	0.00%
2019/03/28	4	116.75	4	118.50	115.50	0	6,743	0.00%
2019/03/27	4	120.50	0	0.00	119.50	4	6,748	0.06%
2019/03/26	2	118.75	0	0.00	118.00	2	6,753	0.03%
2019/03/22	0	0.00	2	121.50	119.50	-2	6,696	-0.03%
2019/03/21	10	121.50	20	121.50	122.00	-10	6,628	-0.15%
2019/03/20	6	121.67	1	123.50	121.50	5	6,608	0.08%
2019/03/19	3	126.00	13	124.69	124.50	-10	6,567	-0.15%
2019/03/18	7	123.00	15	123.17	122.00	-8	6,326	-0.13%
2019/03/15	11	119.68	10	121.00	119.50	1	6,244	0.02%
2019/03/13	35	120.46	10	120.50	121.50	25	6,204	0.40%
2019/03/11	5	121.21	7	120.43	123.50	-2	6,032	-0.03%
2019/03/08	6	118.67	8	117.31	121.00	-2	5,917	-0.03%
2019/03/07	3	114.50	2	117.25	111.50	1	5,946	0.02%
2019/03/06	0	0.00	5	112.50	115.00	-5	5,825	-0.09%
2019/03/05	7	111.36	0	0.00	112.00	7	5,821	0.12%
2019/02/25	1	115.00	3	115.50	115.00	-2	5,793	-0.03%
2019/02/22	1	114.00	8	112.88	113.50	-7	5,782	-0.12%
2019/02/21	11	116.64	0	0.00	114.00	11	5,915	0.19%
2019/02/20	0	0.00	2	110.00	108.50	-2	5,700	-0.04%
2019/02/18	2	106.00	2	106.25	106.50	0	5,713	0.00%
2019/02/15	4	105.50	2	105.00	104.00	2	5,808	0.03%
2019/02/14	2	108.00	0	0.00	107.50	2	5,874	0.03%
2019/02/13	0	0.00	6	108.00	106.00	-6	5,926	-0.10%
2019/02/12	6	108.33	0	0.00	111.00	6	5,899	0.10%
2019/01/30	1	110.00	2	109.50	104.50	-1	5,926	-0.02%
2019/01/29	0	0.00	16	104.50	106.50	-16	5,859	-0.27%
2019/01/28	16	104.63	0	0.00	103.50	16	5,776	0.28%
2019/01/11	0	0.00	14	96.82	97.00	-14	6,424	-0.22%
2019/01/10	0	0.00	1	95.80	94.80	-1	6,384	-0.02%
2019/01/09	5	96.12	1	94.00	94.80	4	6,452	0.06%
2019/01/08	4	93.28	0	0.00	92.50	4	6,430	0.06%
2019/01/07	5	93.26	0	0.00	94.10	5	6,434	0.08%
2019/01/04	0	0.00	72	85.11	85.60	-72	6,603	-1.09%
2019/01/03	0	0.00	1	87.30	86.20	-1	6,593	-0.02%
2018/12/27	0	0.00	1	90.60	90.50	-1	7,115	-0.01%
2018/12/26	1	89.50	0	0.00	89.50	1	7,151	0.01%
2018/12/20	1	93.50	0	0.00	91.20	1	7,569	0.01%
2018/12/18	0	0.00	2	94.85	96.10	-2	7,724	-0.03%
2018/12/13	1	94.90	3	96.70	95.10	-2	8,280	-0.02%
2018/12/12	0	0.00	3	97.00	97.10	-3	8,388	-0.04%
2018/12/10	0	0.00	2	92.05	92.20	-2	8,455	-0.02%
2018/12/06	12	97.93	7	101.04	96.70	5	8,533	0.06%
2018/12/04	4	107.75	1	109.00	107.00	3	8,601	0.03%
2018/12/03	5	107.00	17	107.06	109.00	-12	8,778	-0.14%
2018/11/30	1	103.50	1	106.00	103.00	0	8,841	0.00%
2018/11/29	0	0.00	4	98.50	96.90	-4	8,481	-0.05%
2018/11/23	2	90.40	0	0.00	89.70	2	9,063	0.02%
2018/11/22	0	0.00	14	94.25	91.40	-14	9,103	-0.15%
2018/11/20	1	89.00	0	0.00	93.60	1	9,154	0.01%
2018/11/19	4	92.53	0	0.00	93.30	4	8,987	0.04%
2018/11/16	2	91.35	0	0.00	90.20	2	8,948	0.02%
2018/11/15	1	89.40	2	90.05	91.70	-1	8,968	-0.01%
2018/11/14	0	0.00	2	91.50	90.20	-2	8,919	-0.02%
2018/11/13	1	91.60	1	91.30	92.80	0	8,820	0.00%
2018/11/12	5	95.18	1	96.60	94.60	4	8,743	0.05%
2018/11/09	0	0.00	32	99.07	98.80	-32	8,698	-0.37%
2018/11/07	8	102.50	10	102.65	103.00	-2	8,657	-0.02%
2018/11/06	32	104.78	0	0.00	100.00	32	8,741	0.37%
2018/11/02	1	103.00	1	104.00	103.50	0	8,613	0.00%
2018/11/01	1	108.50	1	107.50	106.50	0	8,549	0.00%
2018/10/31	3	99.93	2	102.75	102.50	1	8,581	0.01%
2018/10/30	2	97.10	0	0.00	96.50	2	8,636	0.02%
2018/10/29	1	96.50	0	0.00	96.00	1	8,682	0.01%
2018/10/26	3	94.30	11	92.75	93.60	-8	8,720	-0.09%
2018/10/25	0	0.00	3	97.50	94.40	-3	8,792	-0.03%
2018/10/24	3	110.50	1	112.00	104.00	2	8,961	0.02%
2018/10/23	1	113.00	1	116.00	112.00	0	8,839	0.00%
2018/10/22	3	117.00	0	0.00	118.00	3	8,868	0.03%
2018/10/17	3	110.67	1	112.50	111.50	2	8,765	0.02%
2018/10/16	5	112.60	2	113.50	111.50	3	8,813	0.03%
2018/10/12	0	0.00	1	106.50	110.50	-1	8,895	-0.01%
2018/10/11	1	105.00	3	105.00	105.00	-2	8,925	-0.02%
2018/10/09	4	116.88	2	118.00	116.50	2	9,021	0.02%
2018/10/08	2	128.25	0	0.00	129.00	2	8,845	0.02%
2018/09/28	3	128.50	0	0.00	129.00	3	8,659	0.03%
2018/09/26	0	0.00	1	130.50	128.00	-1	8,715	-0.01%
2018/09/25	12	125.88	0	0.00	129.00	12	8,638	0.14%
2018/09/21	2	128.50	11	126.55	129.00	-9	8,606	-0.10%
2018/09/20	5	123.50	5	124.40	123.50	0	8,533	0.00%
2018/09/19	1	132.50	0	0.00	131.50	1	8,224	0.01%
2018/09/13	3	136.50	3	136.50	135.50	0	8,062	0.00%
2018/09/12	0	0.00	2	141.50	140.00	-2	8,028	-0.02%
2018/09/11	0	0.00	2	139.50	142.50	-2	8,086	-0.02%
2018/09/10	0	0.00	8	145.63	139.00	-8	8,060	-0.10%
2018/09/07	3	146.67	1	146.50	146.50	2	7,916	0.03%
2018/09/06	39	159.36	166	153.83	151.50	-127	7,744	-1.64%	大賣/鉅額交易
2018/09/05	1	168.00	3	168.00	168.00	-2	7,470	-0.03%
2018/09/04	51	163.94	12	164.71	166.50	39	7,414	0.53%
2018/09/03	21	177.62	99	172.98	171.50	-78	7,120	-1.10%
2018/08/31	40	194.25	65	194.85	190.50	-25	7,035	-0.36%
2018/08/30	8	201.50	3	200.50	201.50	5	7,098	0.07%
2018/08/29	2	203.00	1	201.00	201.50	1	7,421	0.01%
2018/08/28	1	203.50	1	201.50	200.50	0	7,395	0.00%
2018/08/27	2	196.00	1	198.00	198.00	1	7,365	0.01%
2018/08/22	1	193.50	0	0.00	193.50	1	7,470	0.01%
2018/08/21	0	0.00	1	188.00	191.50	-1	7,620	-0.01%
2018/08/17	1	194.00	1	192.00	187.00	0	7,721	0.00%
2018/08/13	0	0.00	29	189.59	188.00	-29	7,858	-0.37%
2018/08/10	1	202.50	11	200.23	200.00	-10	7,807	-0.13%
2018/08/09	0	0.00	15	201.00	203.50	-15	8,169	-0.18%
2018/08/08	1	203.00	2	202.50	201.00	-1	8,208	-0.01%
2018/08/07	20	205.63	7	202.93	202.50	13	8,391	0.15%
2018/08/06	1	214.00	0	0.00	211.00	1	8,380	0.01%
2018/08/02	0	0.00	16	206.03	206.00	-16	8,545	-0.19%
2018/08/01	30	212.03	4	212.75	212.00	26	8,555	0.30%
2018/07/31	4	213.00	31	209.90	207.50	-27	8,416	-0.32%
2018/07/30	15	197.50	15	199.50	199.00	0	8,201	0.00%
2018/07/27	1	199.50	45	193.30	200.00	-44	8,282	-0.53%
2018/07/26	11	198.00	1	197.50	196.00	10	8,287	0.12%
2018/07/25	9	195.50	6	198.00	198.00	3	8,355	0.04%
2018/07/24	1	194.50	2	194.75	196.50	-1	8,395	-0.01%
2018/07/23	0	0.00	54	194.26	193.50	-54	8,447	-0.64%
2018/07/19	51	208.97	0	0.00	203.00	51	8,715	0.59%
2018/07/18	22	201.91	4	202.63	204.00	18	8,977	0.20%
2018/07/16	30	194.00	0	0.00	193.50	30	9,126	0.33%
2018/07/13	7	185.93	4	185.00	189.00	3	9,049	0.03%
2018/07/12	2	172.00	2	180.00	182.50	0	9,119	0.00%
2018/07/10	0	0.00	2	174.50	176.00	-2	9,101	-0.02%
2018/07/09	1	173.00	17	173.24	174.00	-16	9,205	-0.17%
2018/07/06	29	176.14	0	0.00	175.00	29	9,166	0.32%
2018/07/05	2	176.00	16	183.09	172.50	-14	9,139	-0.15%
2018/07/04	0	0.00	2	187.75	187.50	-2	9,082	-0.02%
2018/07/03	0	0.00	7	186.07	185.00	-7	9,072	-0.08%
2018/07/02	0	0.00	26	192.50	191.50	-26	9,031	-0.29%
2018/06/29	2	195.75	1	196.00	198.00	1	8,980	0.01%
2018/06/28	2	194.75	2	195.00	192.50	0	8,912	0.00%
2018/06/26	0	0.00	35	187.64	189.00	-35	8,882	-0.39%
2018/06/25	1	195.50	0	0.00	194.50	1	8,843	0.01%
2018/06/21	22	201.27	4	201.25	199.00	18	8,896	0.20%
2018/06/20	30	207.53	11	213.00	206.00	19	8,915	0.21%
2018/06/19	15	214.77	0	0.00	210.00	15	8,930	0.17%
2018/06/15	5	215.50	5	216.00	216.50	0	8,980	0.00%
2018/06/14	22	218.48	9	219.44	214.00	13	8,991	0.14%
2018/06/13	3	213.50	10	213.50	214.00	-7	8,934	-0.08%
2018/06/12	5	212.60	2	213.00	210.00	3	8,924	0.03%
2018/06/11	6	217.17	6	219.58	218.00	0	8,957	0.00%
2018/06/08	7	223.00	10	220.55	219.00	-3	8,926	-0.03%
2018/06/07	27	221.11	19	221.08	221.50	8	8,943	0.09%
2018/06/06	10	209.70	4	208.88	218.00	6	8,714	0.07%
2018/06/04	4	199.75	1	198.00	200.00	3	8,484	0.04%
2018/05/31	1	193.50	0	0.00	191.50	1	8,511	0.01%
2018/05/30	5	197.00	1	198.50	196.00	4	8,484	0.05%
2018/05/29	27	204.48	10	202.05	199.00	17	8,478	0.20%
2018/05/28	21	200.00	0	0.00	200.00	21	8,326	0.25%
2018/05/25	7	194.50	6	196.83	194.50	1	8,379	0.01%
2018/05/24	1	191.50	0	0.00	195.50	1	8,425	0.01%
2018/05/22	1	197.50	0	0.00	195.50	1	8,546	0.01%
2018/05/21	1	197.50	6	196.75	196.50	-5	8,659	-0.06%
2018/05/18	2	193.50	34	194.81	192.00	-32	8,555	-0.37%
2018/05/17	9	199.28	8	198.69	196.00	1	8,596	0.01%
2018/05/16	10	183.30	2	185.50	187.00	8	8,314	0.10%
2018/05/15	4	190.75	9	189.44	186.00	-5	8,327	-0.06%
2018/05/14	15	185.67	6	186.33	185.50	9	8,331	0.11%
2018/05/11	0	0.00	6	182.75	182.50	-6	8,330	-0.07%
2018/05/10	8	181.88	11	179.55	180.00	-3	8,365	-0.04%
2018/05/09	1	174.00	0	0.00	175.00	1	8,184	0.01%
2018/05/04	2	165.75	0	0.00	168.00	2	8,737	0.02%
2018/05/03	4	170.75	1	175.00	170.00	3	8,727	0.03%
2018/04/30	0	0.00	5	179.50	179.50	-5	8,945	-0.06%
2018/04/26	1	191.50	1	188.00	176.50	0	9,324	0.00%
2018/04/25	22	184.48	4	186.00	184.50	18	9,226	0.20%
2018/04/24	4	183.13	3	179.17	186.00	1	9,094	0.01%
2018/04/23	0	0.00	9	180.00	175.00	-9	8,726	-0.10%
2018/04/20	32	176.78	20	179.75	177.00	12	8,723	0.14%
2018/04/19	0	0.00	2	164.00	165.50	-2	8,362	-0.02%
2018/04/18	0	0.00	1	163.50	164.00	-1	8,374	-0.01%
2018/04/17	1	170.50	0	0.00	169.00	1	8,265	0.01%
2018/04/11	0	0.00	15	169.00	165.50	-15	8,560	-0.18%
2018/04/10	1	173.00	17	171.00	170.00	-16	8,480	-0.19%
2018/04/03	0	0.00	2	174.50	175.00	-2	8,465	-0.02%
2018/04/02	0	0.00	1	180.00	179.50	-1	8,490	-0.01%
2018/03/31	1	180.00	0	0.00	179.50	1	8,556	0.01%
2018/03/26	0	0.00	1	173.00	175.50	-1	9,000	-0.01%
2018/03/23	3	172.83	91	172.66	172.00	-88	9,038	-0.97%
2018/03/22	1	184.00	0	0.00	180.00	1	9,144	0.01%
2018/03/20	10	182.50	0	0.00	180.00	10	8,976	0.11%
2018/03/16	1	181.50	2	183.75	181.50	-1	9,030	-0.01%
2018/03/15	22	184.14	3	183.50	182.50	19	9,081	0.21%
2018/03/14	0	0.00	1	180.50	179.00	-1	9,056	-0.01%
2018/03/13	1	183.50	4	179.25	182.50	-3	9,168	-0.03%
2018/03/12	70	179.43	0	0.00	178.00	70	9,358	0.75%
2018/03/09	1	174.50	1	172.00	172.00	0	9,318	0.00%
2018/03/08	20	176.50	0	0.00	175.00	20	9,333	0.21%
2018/03/07	1	166.50	0	0.00	165.50	1	9,347	0.01%
2018/03/02	0	0.00	1	176.50	176.50	-1	9,541	-0.01%
2018/02/27	0	0.00	3	183.00	178.50	-3	9,680	-0.03%
2018/02/26	2	177.50	6	178.50	177.50	-4	9,634	-0.04%
2018/02/23	1	182.50	3	181.83	177.50	-2	9,644	-0.02%
2018/02/22	9	178.44	1	177.00	177.00	8	9,731	0.08%
2018/02/12	3	165.67	0	0.00	163.00	3	9,741	0.03%
2018/02/08	4	169.38	4	171.00	169.00	0	9,733	0.00%
2018/02/07	2	178.00	3	177.00	172.00	-1	9,799	-0.01%
2018/02/06	0	0.00	3	178.67	171.50	-3	9,958	-0.03%
2018/02/05	2	190.50	1	190.50	190.00	1	9,950	0.01%
2018/02/02	12	204.92	28	204.61	202.00	-16	10,153	-0.16%
2018/02/01	3	215.33	17	213.97	210.50	-14	10,531	-0.13%
2018/01/31	9	216.67	2	214.75	217.00	7	10,678	0.07%
2018/01/30	27	220.24	17	219.47	214.00	10	10,762	0.09%
2018/01/29	34	218.22	2	212.25	218.00	32	10,715	0.30%
2018/01/26	10	201.50	11	204.95	204.00	-1	10,589	-0.01%
2018/01/25	1	206.00	1	209.50	202.50	0	10,655	0.00%
2018/01/24	4	202.25	2	202.25	204.00	2	10,599	0.02%
2018/01/23	3	202.33	2	199.50	197.50	1	10,539	0.01%
2018/01/22	0	0.00	1	195.50	195.00	-1	10,463	-0.01%
2018/01/19	1	191.00	0	0.00	184.50	1	10,350	0.01%
2018/01/17	3	194.67	0	0.00	193.50	3	10,416	0.03%
2018/01/16	1	200.00	7	199.79	200.00	-6	10,480	-0.06%
2018/01/15	6	194.33	0	0.00	195.00	6	10,543	0.06%
2018/01/12	2	194.00	0	0.00	194.50	2	10,864	0.02%
2018/01/11	0	0.00	2	193.75	193.00	-2	11,020	-0.02%
2018/01/10	2	193.50	0	0.00	192.00	2	11,461	0.02%
2018/01/09	0	0.00	1	208.00	200.00	-1	11,546	-0.01%
2018/01/08	0	0.00	3	205.00	207.00	-3	11,654	-0.03%
2018/01/05	3	203.50	5	205.00	201.50	-2	11,537	-0.02%
2018/01/04	0	0.00	1	199.00	198.50	-1	11,535	-0.01%
2018/01/03	1	203.00	0	0.00	201.00	1	11,597	0.01%
2018/01/02	3	198.33	0	0.00	198.50	3	11,683	0.03%