GIS-KY (6456)-國泰-新莊券商分點個股進出

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
59.0
漲跌
▲0.9
漲幅
+1.55%
成交量
468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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/09/26	1	58.30	0	0.00	58.10	1	1,027	0.10%
2024/09/25	0	0.00	1	59.10	59.00	-1	1,029	-0.10%
2024/09/16	1	58.40	2	59.10	59.60	-1	1,091	-0.09%
2024/09/12	0	0.00	1	57.60	57.50	-1	1,178	-0.08%
2024/09/09	3	56.27	3	56.67	57.80	0	1,267	0.00%
2024/09/04	2	56.50	0	0.00	56.50	2	1,275	0.16%
2024/08/30	8	61.35	1	62.00	61.60	7	1,305	0.54%
2024/08/29	1	61.20	0	0.00	61.20	1	1,309	0.08%
2024/08/28	2	60.70	0	0.00	60.70	2	1,338	0.15%
2024/08/21	0	0.00	1	59.00	58.90	-1	1,558	-0.06%
2024/08/20	0	0.00	1	59.40	58.60	-1	1,565	-0.06%
2024/08/09	8	58.26	0	0.00	57.30	8	1,720	0.47%
2024/08/08	3	57.50	0	0.00	57.50	3	1,719	0.17%
2024/08/07	0	0.00	2	57.00	58.00	-2	1,727	-0.12%
2024/08/06	4	54.60	9	56.74	55.40	-5	1,725	-0.29%
2024/08/05	8.1	57.10	1	57.60	57.10	7.1	1,713	0.41%
2024/08/01	0	0.00	4	64.63	65.10	-4	1,709	-0.23%
2024/07/31	1	62.80	1	63.20	62.80	0	1,732	0.00%
2024/07/29	1	62.80	0	0.00	62.10	1	1,756	0.06%
2024/07/26	0	0.00	3	65.20	65.40	-3	1,775	-0.17%
2024/07/17	4	71.05	12	71.25	70.60	-8	1,721	-0.46%
2024/07/16	0	0.00	5	72.00	72.10	-5	1,706	-0.29%
2024/07/11	1.1	73.12	0	0.00	72.10	1.1	1,647	0.07%
2024/07/10	7.1	74.19	0	0.00	73.20	7.1	1,635	0.43%
2024/07/09	7	71.20	2	70.90	71.00	5	1,539	0.32%
2024/07/08	11	71.52	10	72.17	71.50	1	1,496	0.07%
2024/07/05	0	0.00	3	69.10	69.30	-3	1,426	-0.21%
2024/07/03	0	0.00	2	67.50	66.90	-2	1,437	-0.14%
2024/06/25	0	0.00	7	68.46	69.40	-7	1,533	-0.46%
2024/06/24	21	70.44	16	69.65	69.50	5	1,543	0.32%
2024/06/21	2	70.50	12.8	70.59	70.90	-10.8	1,529	-0.71%
2024/06/20	1	70.80	2	70.95	70.80	-1	1,505	-0.07%
2024/06/19	10	68.35	5	68.42	68.20	5	1,426	0.35%
2024/06/17	1	68.90	1	68.60	68.60	0	1,413	0.00%
2024/06/14	7	68.36	6	68.95	68.90	1	1,403	0.07%
2024/06/04	0.5	67.90	1	67.00	66.80	-0.5	1,314	-0.04%
2024/06/03	0	0.00	27	68.76	68.00	-27	1,317	-2.05%
2024/05/31	1	66.50	0	0.00	66.40	1	1,287	0.08%
2024/05/30	25.5	67.09	0	0.00	66.60	25.5	1,279	1.99%
2024/05/29	2	67.35	0.3	67.50	67.40	1.7	1,276	0.13%
2024/05/28	2.3	68.37	4	70.23	68.30	-1.7	1,252	-0.14%
2024/05/24	0	0.00	1	65.70	65.80	-1	1,118	-0.09%
2024/05/23	0	0.00	6	67.00	66.60	-6	1,113	-0.54%
2024/05/22	0	0.00	4	67.00	67.00	-4	1,112	-0.36%
2024/05/20	0	0.00	1	66.00	66.40	-1	1,100	-0.09%
2024/05/17	3	65.73	0	0.00	64.90	3	1,085	0.28%
2024/05/16	3	66.00	6	66.88	66.70	-3	1,072	-0.28%
2024/05/15	0	0.00	15	65.33	65.20	-15	1,019	-1.47%
2024/05/14	5	62.70	0	0.00	62.70	5	970	0.52%
2024/05/13	5	62.50	0	0.00	62.70	5	974	0.51%
2024/05/10	1	62.00	0	0.00	62.10	1	975	0.10%
2024/05/09	13	62.17	5	61.90	62.00	8	972	0.82%
2024/05/08	2	61.50	0	0.00	62.10	2	964	0.21%
2024/05/07	0	0.00	1	61.70	61.60	-1	962	-0.10%
2024/05/06	0	0.00	1	62.80	62.90	-1	942	-0.11%
2024/05/02	0	0.00	2	61.50	61.70	-2	895	-0.22%
2024/04/30	0	0.00	3	61.23	61.30	-3	912	-0.33%
2024/04/26	0	57.80	0	0.00	58.00	0	884	0.00%
2024/04/25	0	57.70	0	0.00	57.80	0	886	0.00%
2024/04/24	0	57.90	0.5	58.00	58.00	-0.5	892	-0.05%
2024/04/23	0	0.00	3	57.20	57.10	-3	893	-0.34%
2024/04/19	6.4	56.29	1	56.70	56.40	5.4	892	0.61%
2024/04/18	1	57.90	0	0.00	57.90	1	878	0.11%
2024/04/17	0	0.00	4	58.25	58.10	-4	874	-0.46%
2024/04/16	4	57.63	0	0.00	57.20	4	873	0.46%
2024/04/15	1	59.40	22	59.50	59.40	-21	866	-2.42%
2024/04/10	6	61.03	0	0.00	60.70	6	876	0.68%
2024/04/09	12	60.94	0	0.00	61.00	12	877	1.37%
2024/04/08	0	0.00	30	59.95	58.80	-30	862	-3.48%
2024/04/02	5	60.20	1	60.20	61.30	4	856	0.47%
2024/04/01	5	60.20	1	59.50	60.50	4	854	0.47%
2024/03/29	17	60.95	1	61.10	60.80	16	905	1.77%
2024/03/28	12	59.40	10	60.04	60.00	2	891	0.23%
2024/03/27	3	56.53	1	57.40	57.40	2	838	0.24%
2024/03/22	4	57.80	4	58.10	58.20	0	827	0.00%
2024/03/21	0	0.00	2	57.75	58.10	-2	842	-0.24%
2024/03/19	0	57.00	1	57.10	57.10	-1	946	-0.10%
2024/03/18	0	0.00	2	56.50	56.80	-2	949	-0.21%
2024/03/15	0	56.70	0	0.00	56.50	0	971	0.00%
2024/03/11	2	56.00	0	0.00	56.20	2	975	0.20%
2024/03/08	0	0.00	2	56.80	56.10	-2	973	-0.21%
2024/03/07	1	57.30	0	0.00	56.70	1	969	0.10%
2024/03/06	0	0.00	1	59.00	58.50	-1	970	-0.10%
2024/03/04	1	59.50	1	59.50	59.20	0	992	0.00%
2024/03/01	0	0.00	1	57.90	58.00	-1	1,011	-0.10%
2024/02/29	1	57.00	0	0.00	58.20	1	1,035	0.10%
2024/02/27	3	58.03	0	58.40	58.10	3	1,068	0.28%
2024/02/26	0	60.80	0	0.00	60.40	0	1,134	0.00%
2024/02/23	0.1	61.20	0	0.00	61.00	0.1	1,138	0.00%
2024/02/22	0	62.20	0	0.00	62.30	0	1,148	0.00%
2024/02/15	1	60.60	0	0.00	60.80	1	1,357	0.07%
2024/02/02	5	61.58	0	61.60	61.20	5	1,372	0.36%
2024/02/01	3	62.33	4	62.40	62.10	-1	1,363	-0.07%
2024/01/26	0	0.00	2	64.80	64.20	-2	1,363	-0.15%
2024/01/24	2	65.65	0	0.00	65.30	2	1,358	0.15%
2024/01/23	0	64.30	1	64.50	64.40	-1	1,334	-0.07%
2024/01/22	0	0.00	18	64.42	63.80	-18	1,331	-1.35%
2024/01/12	8	62.84	0	0.00	62.50	8	1,309	0.61%
2024/01/10	3	63.07	0	0.00	62.50	3	1,310	0.23%
2024/01/09	1	63.90	1	63.60	63.60	0	1,305	0.00%
2024/01/08	0	0.00	5	64.84	64.70	-5	1,296	-0.39%
2024/01/05	0	0.00	6	65.13	65.30	-6	1,291	-0.46%
2024/01/04	2.1	64.00	0.1	64.10	64.00	2	1,284	0.15%
2024/01/03	4	65.80	0	0.00	65.30	4	1,281	0.31%
2024/01/02	1	67.00	0	0.00	66.60	1	1,270	0.08%
2023/12/28	0	0.00	5	65.80	66.40	-5	1,265	-0.40%
2023/12/27	4	66.13	8	66.50	66.20	-4	1,264	-0.32%
2023/12/26	15	66.44	20	66.85	66.10	-5	1,265	-0.40%
2023/12/25	0	67.40	2	67.35	67.50	-2	1,204	-0.17%
2023/12/20	0.1	66.40	1	66.30	66.50	-0.9	1,207	-0.07%
2023/12/19	3	65.80	0	65.90	65.90	3	1,208	0.25%
2023/12/18	13	67.14	5	66.70	66.60	8	1,201	0.67%
2023/12/15	19	67.74	10	66.80	66.90	9	1,185	0.76%
2023/12/14	1	64.60	0	0.00	64.70	1	1,085	0.09%
2023/12/13	1	64.00	0	0.00	63.60	1	1,088	0.09%
2023/12/11	0	0.00	17	63.70	63.40	-17	1,071	-1.59%
2023/12/06	0	0.00	12	64.38	64.00	-12	1,064	-1.13%
2023/12/05	2.1	64.56	2	64.80	64.60	0.1	1,063	0.01%
2023/12/04	1	65.50	5	65.58	65.30	-4	1,064	-0.38%
2023/12/01	2	65.20	2	65.00	65.30	0	1,066	0.00%
2023/11/30	0	66.40	10	66.30	65.90	-10	1,057	-0.94%
2023/11/29	4	66.30	0	0.00	66.30	4	1,040	0.38%
2023/11/27	9	66.14	9	65.70	65.90	0	1,013	0.00%
2023/11/24	25	66.80	0	0.00	66.80	25	992	2.52%
2023/11/22	0	0.00	1	62.90	63.00	-1	859	-0.12%
2023/11/21	1	62.60	1	62.70	62.70	0	859	0.00%
2023/11/20	2	63.80	29	63.47	63.40	-27	859	-3.14%
2023/11/17	2	62.50	0	0.00	62.50	2	831	0.24%
2023/11/16	13	64.22	1.5	64.36	63.40	11.5	806	1.42%
2023/11/15	3	59.63	5	59.78	61.30	-2	703	-0.28%
2023/11/14	0.1	56.70	0	56.80	56.80	0.1	655	0.01%
2023/11/13	4.1	56.86	1	57.00	56.80	3.1	655	0.47%
2023/11/10	0	0.00	2	59.10	58.80	-2	641	-0.31%
2023/11/09	0	59.00	0	0.00	59.10	0	645	0.00%
2023/10/31	2	56.70	2	56.40	55.80	0	705	0.00%
2023/10/30	0	0.00	2	56.30	56.20	-2	711	-0.28%
2023/10/27	2.1	56.70	0	0.00	56.40	2.1	715	0.29%
2023/10/26	1	56.70	0	0.00	56.60	1	729	0.14%
2023/10/19	0	0.00	0.4	58.50	58.70	-0.4	774	-0.05%
2023/10/18	1	58.50	1	58.30	58.30	0	792	0.00%
2023/10/05	0	0.00	3	59.00	59.00	-3	842	-0.36%
2023/10/04	8.1	57.70	0	0.00	57.80	8.1	853	0.95%
2023/10/02	0	0.00	1	58.50	58.70	-1	890	-0.11%
2023/09/28	3	59.20	2	59.30	59.00	1	895	0.11%
2023/09/27	3	59.47	0	0.00	59.30	3	898	0.33%
2023/09/26	0	0.00	5	61.22	61.00	-5	880	-0.57%
2023/09/25	5	60.90	0	0.00	60.70	5	884	0.57%
2023/09/22	5.2	60.73	0	0.00	60.70	5.2	878	0.59%
2023/09/21	2	61.40	0	0.00	61.20	2	901	0.22%
2023/09/20	1	62.50	0	0.00	62.10	1	901	0.11%
2023/09/19	2	63.05	0	0.00	62.50	2	922	0.22%
2023/09/08	7	61.64	5	61.70	61.50	2	998	0.20%
2023/09/07	6	62.67	0	0.00	62.70	6	1,050	0.57%
2023/09/06	1	63.50	0	0.00	63.50	1	1,069	0.09%
2023/09/04	1	63.20	0	0.00	63.10	1	1,097	0.09%
2023/09/01	1	62.50	0	0.00	63.10	1	1,134	0.09%
2023/08/29	6	61.07	3	61.27	61.50	3	1,334	0.22%
2023/08/28	1	61.00	0	0.00	60.90	1	1,343	0.08%
2023/08/24	3	61.40	0	0.00	61.50	3	1,367	0.22%
2023/08/18	1	64.30	0	0.00	63.00	1	1,395	0.07%
2023/08/17	0.1	62.60	0	0.00	64.00	0.1	1,404	0.01%
2023/08/16	0.1	63.60	0.2	63.20	63.50	-0.1	1,413	-0.01%
2023/08/14	7	64.79	4.1	63.99	63.90	2.9	1,427	0.21%
2023/08/11	2.3	66.48	0	0.00	66.60	2.3	1,431	0.16%
2023/08/09	0	0.00	2.5	68.04	68.00	-2.5	1,441	-0.17%
2023/08/08	2.4	66.63	0	0.00	66.30	2.4	1,441	0.17%
2023/08/07	0	0.00	0.4	68.00	67.20	-0.4	1,457	-0.03%
2023/08/02	3	66.60	0	0.00	66.60	3	1,479	0.20%
2023/08/01	0.4	67.50	0	0.00	67.30	0.4	1,519	0.03%
2023/07/27	0	0.00	2	67.60	68.40	-2	1,574	-0.13%
2023/07/26	2	67.30	0	0.00	67.00	2	1,571	0.13%
2023/07/25	0	0.00	2	67.50	67.60	-2	1,570	-0.13%
2023/07/24	5	66.04	5.2	66.90	68.00	-0.2	1,561	-0.01%
2023/07/21	3.2	67.14	0	0.00	66.90	3.2	1,540	0.21%
2023/07/19	0	0.00	2	68.60	67.80	-2	1,541	-0.13%
2023/07/18	1	68.90	0	0.00	68.50	1	1,542	0.06%
2023/07/17	0	0.00	5	69.50	69.60	-5	1,542	-0.32%
2023/07/14	0.1	69.50	0	0.00	69.00	0.1	1,555	0.01%
2023/07/10	1	69.59	0	0.00	68.70	1	1,621	0.06%
2023/07/07	7	70.47	2	70.45	70.40	5	1,594	0.31%
2023/07/03	2	73.30	2	73.60	73.40	0	1,544	0.00%
2023/06/29	5	73.34	1	74.00	72.80	4	1,548	0.26%
2023/06/27	1	73.31	1	73.20	73.10	0	1,520	0.00%
2023/06/26	0	74.50	0	0.00	74.30	0	1,496	0.00%
2023/06/16	1	74.50	0	0.00	74.40	1	1,455	0.07%
2023/06/15	0.1	75.30	1	75.40	75.00	-0.9	1,440	-0.06%
2023/06/14	1	76.20	1	76.00	75.60	0	1,430	0.00%
2023/06/13	1	76.10	1	76.10	76.20	0	1,420	0.00%
2023/06/09	2.1	73.93	2	74.40	74.80	0.1	1,345	0.00%
2023/06/08	1	74.90	22	74.90	74.50	-21	1,340	-1.57%
2023/06/07	2	75.90	0	0.00	75.60	2	1,353	0.15%
2023/06/06	10	76.73	4	77.00	76.70	6	1,323	0.46%
2023/06/05	5	79.20	6	78.75	79.80	-1	1,248	-0.08%
2023/06/02	7	74.06	2	74.15	74.30	5	1,157	0.43%
2023/06/01	2	74.10	0	0.00	74.50	2	1,154	0.17%
2023/05/31	1	73.10	3	73.63	73.50	-2	1,144	-0.17%
2023/05/29	0.4	75.90	10	75.66	75.40	-9.7	1,138	-0.85%
2023/05/26	15	74.73	0	0.00	74.40	15	1,118	1.34%
2023/05/25	0.1	75.40	0	0.00	75.30	0.1	1,113	0.01%
2023/05/24	5	75.56	0	0.00	75.60	5	1,114	0.45%
2023/05/17	0	0.00	30	74.20	74.50	-30	1,143	-2.62%
2023/05/16	3	74.43	3	74.40	74.10	0	1,126	0.00%
2023/05/15	5	73.50	1	73.60	73.40	4	1,112	0.36%
2023/05/12	11	74.35	0	0.00	74.40	11	1,110	0.99%
2023/05/11	2	75.35	0	0.00	75.10	2	1,101	0.18%
2023/05/10	0	76.50	0	0.00	76.60	0	1,108	0.00%
2023/05/09	0	0.00	1	76.40	76.50	-1	1,111	-0.09%
2023/05/08	0	77.40	0	0.00	77.50	0	1,121	0.00%
2023/05/05	2	77.45	0	0.00	77.10	2	1,086	0.18%
2023/05/04	11	78.86	0	0.00	78.80	11	1,070	1.03%
2023/05/03	1	79.30	0	0.00	79.20	1	1,064	0.09%
2023/04/25	5	79.68	0	0.00	78.90	5	1,108	0.45%
2023/04/24	5	80.50	0	0.00	80.50	5	1,119	0.45%
2023/04/21	3	80.60	0	0.00	80.80	3	1,124	0.27%
2023/04/19	2	83.10	2	82.60	82.20	0	1,145	0.00%
2023/04/18	19	84.07	0	0.00	83.80	19	1,206	1.57%
2023/03/28	1	82.20	1	81.70	81.90	0	1,293	0.00%
2023/03/27	1	83.00	0	0.00	82.80	1	1,301	0.08%
2023/03/24	0	0.00	1	83.40	83.40	-1	1,335	-0.07%
2023/03/21	1	82.50	0	0.00	82.10	1	1,456	0.07%
2023/03/17	3	80.50	0	0.00	82.00	3	1,463	0.21%
2023/03/16	3	80.13	0	0.00	79.90	3	1,465	0.20%
2023/03/14	1	81.50	0	0.00	81.80	1	1,487	0.07%
2023/03/10	5	82.16	3	83.07	82.40	2	1,505	0.13%
2023/03/09	0	0.00	1	84.70	84.60	-1	1,517	-0.07%
2023/03/08	1	84.21	0	0.00	84.30	1	1,539	0.07%
2023/03/07	1	84.70	0	0.00	85.00	1	1,542	0.06%
2023/03/06	2	85.50	0	0.00	85.50	2	1,540	0.13%
2023/03/01	0	86.10	0	0.00	84.50	0	1,559	0.00%
2023/02/24	3	86.47	1	87.50	86.50	2	1,575	0.13%
2023/02/23	0	0.00	2	86.80	86.70	-2	1,625	-0.12%
2023/02/22	1	86.00	0	0.00	86.30	1	1,694	0.06%
2023/02/21	2	86.40	2	86.80	86.80	0	1,730	0.00%
2023/02/20	1	86.10	0	0.00	86.10	1	1,748	0.06%
2023/02/14	1	85.00	1	85.40	85.40	0	1,773	0.00%
2023/02/10	1	84.70	0	0.00	84.70	1	1,869	0.05%
2023/02/08	0	0.00	1	86.30	87.00	-1	2,073	-0.05%
2023/02/03	0	84.40	0	0.00	84.60	0	2,158	0.00%
2023/02/02	1	85.40	1	85.60	85.50	0	2,153	0.00%
2023/02/01	0	0.00	0.1	85.00	85.10	-0.1	2,140	0.00%
2023/01/31	2	83.80	2	84.40	85.00	0	2,127	0.00%
2023/01/30	0	0.00	4	83.38	83.40	-4	2,112	-0.19%
2023/01/13	1	81.50	11	81.39	81.50	-10	2,163	-0.46%
2023/01/12	11	81.53	0	0.00	81.30	11	2,209	0.50%
2023/01/11	3	83.00	3	83.53	82.70	0	2,245	0.00%
2023/01/10	6	83.15	10	83.00	82.90	-4	2,256	-0.18%
2023/01/09	4.1	83.68	0	0.00	83.80	4.1	2,275	0.18%
2023/01/06	7	82.64	6	82.95	83.90	1	2,282	0.04%
2023/01/05	1	85.40	1	86.50	85.60	0	2,227	0.00%
2023/01/04	5	86.00	0	0.00	86.00	5	2,202	0.23%
2022/12/30	3	87.60	2	87.70	88.00	1	2,266	0.04%
2022/12/22	1	92.80	0	0.00	92.60	1	2,364	0.04%
2022/12/21	1	94.70	1	93.00	93.40	0	2,428	0.00%
2022/12/16	0	0.00	1	93.00	94.90	-1	2,579	-0.04%
2022/12/15	2	95.75	3	95.43	93.50	-1	2,550	-0.04%
2022/12/14	2	93.80	4	95.08	95.60	-2	2,512	-0.08%
2022/12/12	0	0.00	2	91.10	91.40	-2	2,429	-0.08%
2022/12/09	1	89.70	0	0.00	89.70	1	2,421	0.04%
2022/12/06	0	0.00	5	92.40	91.70	-5	2,420	-0.21%
2022/12/05	0	0.00	3	92.00	92.00	-3	2,397	-0.13%
2022/12/02	1	90.80	0	0.00	91.30	1	2,384	0.04%
2022/12/01	0	0.00	3	90.80	90.90	-3	2,370	-0.13%
2022/11/28	2	86.35	0	0.00	86.50	2	2,295	0.09%
2022/11/23	1	88.50	0	0.00	87.50	1	2,266	0.04%
2022/11/22	5	88.10	0	0.00	88.20	5	2,255	0.22%
2022/11/18	0	0.00	5	92.10	92.10	-5	2,206	-0.23%
2022/11/17	2	89.20	0	0.00	89.20	2	2,153	0.09%
2022/11/09	0	0.00	4	87.18	87.00	-4	2,211	-0.18%
2022/11/08	0	0.00	4	86.60	87.00	-4	2,183	-0.18%
2022/11/07	6	87.77	9	84.57	85.70	-3	2,137	-0.14%
2022/11/04	7	84.39	0	0.00	85.00	7	2,025	0.35%
2022/11/03	1	84.20	5	82.94	85.70	-4	1,940	-0.21%
2022/11/02	0	0.00	16.1	79.22	80.30	-16.1	1,823	-0.88%
2022/11/01	18.1	77.43	2	77.30	77.50	16.1	1,803	0.89%
2022/10/31	1	78.80	1	78.30	77.80	0	1,792	0.00%
2022/10/28	2	79.10	6	78.83	77.90	-4	1,789	-0.22%
2022/10/27	5	80.20	0	0.00	80.20	5	1,778	0.28%
2022/10/26	7	80.10	7	79.51	79.10	0	1,782	0.00%
2022/10/20	2	84.50	0	0.00	82.10	2	1,712	0.12%
2022/10/19	3	83.80	6	84.52	83.90	-3	1,658	-0.18%
2022/10/18	0	0.00	0.1	81.00	82.70	-0.1	1,591	0.00%
2022/10/14	0	0.00	1.1	81.76	81.60	-1.1	1,530	-0.07%
2022/10/13	0	76.90	0	0.00	76.70	0	1,501	0.00%
2022/10/11	0.1	81.09	0	0.00	79.60	0.1	1,466	0.00%
2022/10/07	1	83.90	5	83.90	84.70	-4	1,428	-0.28%
2022/10/06	1	82.40	1	82.70	82.80	0	1,358	0.00%
2022/10/05	1	81.90	0	0.00	81.80	1	1,349	0.07%
2022/10/04	1	82.30	1	81.60	81.70	0	1,348	0.00%
2022/10/03	0	79.40	2	79.30	79.50	-2	1,340	-0.15%
2022/09/30	0	0.00	2	75.65	76.60	-2	1,317	-0.15%
2022/09/29	1	76.10	2.2	75.56	76.00	-1.2	1,305	-0.09%
2022/09/28	9.2	76.98	7	75.74	74.80	2.2	1,294	0.17%
2022/09/27	4	82.54	4	82.40	82.30	0	1,232	0.00%
2022/09/26	2	80.85	2	81.10	79.10	0	1,199	0.00%
2022/09/23	4	82.68	3	82.70	82.00	1	1,180	0.08%
2022/09/21	1	79.00	1	79.10	79.30	0	1,075	0.00%
2022/09/20	1	79.50	0	0.00	79.40	1	1,072	0.09%
2022/09/15	1	81.50	0	0.00	81.20	1	1,071	0.09%
2022/09/13	1	81.50	0	0.00	81.30	1	1,077	0.09%
2022/09/12	0	0.00	1	80.40	80.70	-1	1,087	-0.09%
2022/09/07	1	77.50	0	0.00	77.40	1	1,123	0.09%
2022/09/05	1	77.90	0	0.00	77.50	1	1,119	0.09%
2022/08/29	1	79.20	2	79.25	79.20	-1	1,092	-0.09%
2022/08/26	1	81.80	0	0.00	81.50	1	1,090	0.09%
2022/08/24	1	80.60	0	0.00	80.50	1	1,079	0.09%
2022/08/23	0	0.00	1	80.50	81.50	-1	1,097	-0.09%
2022/08/22	2.1	82.40	3	82.33	81.40	-0.9	1,105	-0.08%
2022/08/19	5	81.00	3	80.07	83.60	2	1,037	0.19%
2022/08/15	2	77.55	0	0.00	77.50	2	923	0.22%
2022/08/11	0	0.00	0.2	76.40	76.60	-0.2	904	-0.02%
2022/08/02	1.2	75.78	0	0.00	75.00	1.2	998	0.12%
2022/08/01	2	77.20	2	77.75	77.80	0	1,004	0.00%
2022/07/29	3	78.23	3	78.57	78.10	0	1,007	0.00%
2022/07/27	0	0.00	0.2	77.20	77.60	-0.2	992	-0.02%
2022/07/26	0.2	76.65	0	0.00	76.90	0.2	996	0.02%
2022/07/14	0	0.00	0.1	75.10	75.60	-0.1	1,016	-0.01%
2022/07/12	0	0.00	5	72.20	71.80	-5	1,004	-0.50%
2022/07/08	5	72.92	0	0.00	72.50	5	979	0.51%
2022/07/06	0.1	71.50	0	0.00	71.00	0.1	953	0.01%
2022/07/05	1	71.00	0	0.00	72.60	1	950	0.11%
2022/07/01	0.1	73.00	0	0.00	72.10	0.1	953	0.01%
2022/06/30	0	0.00	1	77.00	76.50	-1	941	-0.11%
2022/06/29	0	0.00	2	77.00	76.60	-2	942	-0.21%
2022/06/24	0	0.00	3	77.83	77.80	-3	972	-0.31%
2022/06/23	2	76.90	2	77.15	76.70	0	976	0.00%
2022/06/22	3	77.20	0	0.00	75.90	3	986	0.30%
2022/06/20	2.3	78.73	0	0.00	77.50	2.3	981	0.23%
2022/06/16	3.1	82.15	0	0.00	80.50	3.1	975	0.32%
2022/06/08	0	0.00	1	87.30	87.20	-1	991	-0.10%
2022/06/06	1.1	88.13	0	0.00	87.60	1.1	1,039	0.11%
2022/06/01	1	89.00	0	0.00	88.10	1	1,104	0.09%
2022/05/27	1.5	89.17	0	0.00	89.00	1.5	1,018	0.15%
2022/05/24	1	85.90	3	86.10	85.50	-2	1,055	-0.19%
2022/05/23	3.1	85.11	0	0.00	85.30	3.1	1,071	0.29%
2022/05/20	1	84.40	1	84.80	84.90	0	1,079	0.00%
2022/05/19	1	83.20	1	83.90	84.00	0	1,075	0.00%
2022/05/17	2	83.35	3	83.73	84.00	-1	1,070	-0.09%
2022/05/16	1	82.30	1	82.70	82.40	0	1,064	0.00%
2022/05/13	2	81.70	4	81.58	82.20	-2	1,063	-0.19%
2022/05/12	4	81.40	0	0.00	80.60	4	1,057	0.38%
2022/05/11	1	84.00	0	0.00	83.40	1	1,045	0.10%
2022/05/10	2	87.05	0	0.00	86.50	2	1,023	0.20%
2022/05/06	0.1	92.50	0	0.00	92.40	0.1	972	0.01%
2022/04/27	0.1	91.50	0	0.00	91.70	0.1	1,005	0.01%
2022/04/25	0.1	93.10	0	0.00	92.40	0.1	1,007	0.01%
2022/04/20	0	0.00	1	96.30	95.90	-1	1,027	-0.10%
2022/04/19	0	0.00	0.3	95.80	96.20	-0.3	1,037	-0.03%
2022/04/11	1	92.90	0	0.00	92.80	1	1,164	0.09%
2022/04/01	0	0.00	10	96.10	97.50	-10	1,151	-0.87%
2022/03/31	10	95.95	10	96.60	95.90	0	1,155	0.00%
2022/03/30	0	0.00	15	96.91	97.00	-15	1,162	-1.29%
2022/03/29	0	0.00	2	96.00	95.00	-2	1,148	-0.17%
2022/03/25	8	95.94	0.1	96.50	95.80	7.9	1,217	0.65%
2022/03/24	6	96.70	0	0.00	96.50	6	1,227	0.49%
2022/03/23	9	96.06	6	96.63	96.30	3	1,234	0.24%
2022/03/18	5	93.46	0	0.00	93.10	5	1,230	0.41%
2022/03/16	0	0.00	3	90.50	91.30	-3	1,236	-0.24%
2022/03/15	1	90.60	0.1	90.92	90.20	0.9	1,261	0.07%
2022/03/14	0	0.00	4	92.65	92.30	-4	1,249	-0.32%
2022/03/11	0.1	93.50	0	0.00	93.10	0.1	1,247	0.01%
2022/03/10	0.1	93.94	0	0.00	94.00	0.1	1,270	0.00%
2022/03/08	3	92.87	1	92.50	94.10	2	1,259	0.16%
2022/03/07	3	90.60	1	91.60	91.50	2	1,247	0.16%
2022/03/04	0	0.00	3	90.10	90.00	-3	1,227	-0.24%
2022/03/01	0	0.00	1	90.50	90.60	-1	1,249	-0.08%
2022/02/25	4	89.13	0	0.00	90.00	4	1,244	0.32%
2022/02/24	1	89.50	0	0.00	89.60	1	1,226	0.08%
2022/02/23	1	91.10	0	0.00	91.30	1	1,208	0.08%
2022/02/22	2	91.85	1	92.00	91.80	1	1,244	0.08%
2022/02/18	1	93.20	0	0.00	92.90	1	1,270	0.08%
2022/02/17	2	93.60	0	0.00	93.40	2	1,283	0.16%
2022/02/16	1	94.00	0	0.00	93.50	1	1,295	0.08%
2022/02/15	2	92.95	0	0.00	92.60	2	1,302	0.15%
2022/02/11	2	95.25	1	95.60	95.10	1	1,314	0.08%
2022/02/10	0	0.00	2	98.90	98.50	-2	1,315	-0.15%
2022/02/09	0.1	97.60	0	0.00	97.90	0.1	1,353	0.00%
2022/01/26	3	95.30	0	0.00	95.10	3	1,414	0.21%
2022/01/25	1	96.00	0	0.00	95.80	1	1,435	0.07%
2022/01/24	1	96.50	0	0.00	96.60	1	1,433	0.07%
2022/01/19	1	99.80	1	99.40	99.40	0	1,460	0.00%
2022/01/14	0	0.00	61	98.96	98.30	-61	1,460	-4.18%
2022/01/13	6.1	101.00	32	100.11	100.50	-26	1,437	-1.81%
2022/01/12	0	0.00	13	100.00	100.00	-13	1,436	-0.91%
2022/01/11	0	0.00	5	101.00	101.00	-5	1,439	-0.35%
2022/01/07	1.1	103.00	0	0.00	103.00	1.1	1,433	0.07%
2022/01/06	112.1	104.67	3	105.00	105.00	109.1	1,416	7.70%	大買/鉅額交易
2022/01/05	2	104.00	4	104.00	103.00	-2	1,361	-0.15%
2022/01/03	1	101.50	1	102.00	101.50	0	1,336	0.00%
2021/12/30	2	102.00	0	0.00	102.00	2	1,329	0.15%
2021/12/29	2	101.75	8	102.00	102.00	-6	1,336	-0.45%
2021/12/28	9	102.61	0	0.00	102.00	9	1,327	0.68%
2021/12/27	1	102.50	0	0.00	102.50	1	1,330	0.08%
2021/12/24	4	102.00	4	102.38	103.50	0	1,327	0.00%
2021/12/23	2	102.75	2	102.75	102.50	0	1,322	0.00%
2021/12/22	4	103.38	0	0.00	102.50	4	1,334	0.30%
2021/12/21	5	105.40	14	106.75	105.00	-9	1,320	-0.68%
2021/12/15	0	0.00	1	101.00	101.50	-1	1,238	-0.08%
2021/12/07	4	101.88	4	102.38	102.50	0	1,216	0.00%
2021/12/02	3	104.00	0	0.00	104.50	3	1,218	0.25%
2021/11/30	0	0.00	1	100.00	99.60	-1	1,173	-0.09%
2021/11/29	0	0.00	1	97.70	98.70	-1	1,177	-0.08%
2021/11/26	0	0.00	2	99.75	99.60	-2	1,185	-0.17%
2021/11/24	0	0.00	1	101.00	101.00	-1	1,168	-0.09%
2021/11/19	2	105.50	0	0.00	103.50	2	1,161	0.17%
2021/11/17	3	102.17	0	0.00	102.00	3	1,121	0.27%
2021/11/15	1	102.50	1	102.50	102.50	0	1,133	0.00%
2021/11/12	0	0.00	4	100.88	101.00	-4	1,142	-0.35%
2021/11/11	1	99.60	1	101.00	99.90	0	1,160	0.00%
2021/11/08	1	100.50	4	100.38	101.50	-3	1,306	-0.23%
2021/11/04	1	99.80	10	99.70	98.50	-9	1,300	-0.69%
2021/11/03	13	98.85	3	99.50	98.20	10	1,304	0.77%
2021/11/02	4	97.90	3	99.07	98.00	1	1,292	0.08%
2021/11/01	3	97.80	3	98.67	97.80	0	1,283	0.00%
2021/10/29	7	97.74	3	96.80	97.10	4	1,294	0.31%
2021/10/28	1	99.00	1	98.90	98.60	0	1,288	0.00%
2021/10/26	0	0.00	1	95.30	95.30	-1	1,329	-0.08%
2021/10/21	1	94.50	2	94.90	94.00	-1	1,421	-0.07%
2021/10/19	1	94.00	0	0.00	94.00	1	1,472	0.07%
2021/10/14	0	0.00	0.1	92.00	91.70	-0.1	1,620	-0.01%
2021/10/08	1	95.00	0	0.00	94.70	1	1,741	0.06%
2021/10/06	1	91.00	2	93.20	91.30	-1	1,995	-0.05%
2021/10/05	2	93.80	0	0.00	93.90	2	2,022	0.10%
2021/10/01	0	0.00	0.1	94.00	92.30	-0.1	2,071	0.00%
2021/09/30	0	0.00	1	95.70	95.30	-1	2,105	-0.05%
2021/09/29	3	94.83	0	0.00	94.50	3	2,159	0.14%
2021/09/28	11	97.84	0	0.00	97.90	11	2,194	0.50%
2021/09/23	0	0.00	7	99.29	98.60	-7	2,605	-0.27%
2021/09/22	7	98.59	1	98.30	98.30	6	2,927	0.20%
2021/09/15	2	99.80	0	0.00	99.30	2	3,067	0.07%
2021/09/13	2	102.50	2	100.00	100.00	0	3,156	0.00%
2021/09/08	1	100.50	0	0.00	100.50	1	3,294	0.03%
2021/08/31	0	0.00	2	107.00	107.50	-2	3,406	-0.06%
2021/08/26	0.1	107.69	0	0.00	107.50	0.1	3,560	0.00%
2021/08/25	0	0.00	1	109.00	109.00	-1	3,711	-0.03%
2021/08/24	1	107.50	2	108.50	108.00	-1	3,832	-0.03%
2021/08/20	0	0.00	5	104.00	103.50	-5	3,873	-0.13%
2021/08/19	3	102.33	2	102.25	101.50	1	3,890	0.03%
2021/08/18	2	105.00	2.3	103.00	107.00	-0.3	3,886	-0.01%
2021/08/16	1	107.00	0	0.00	107.50	1	3,914	0.03%
2021/08/13	9	111.89	10	113.35	112.00	-1	3,897	-0.03%
2021/08/12	2	115.50	5	115.30	114.00	-3	3,876	-0.08%
2021/08/11	1	107.50	0	0.00	106.50	1	3,793	0.03%
2021/08/10	5	110.70	5	110.50	110.00	0	3,807	0.00%
2021/08/09	2	111.50	0	0.00	110.00	2	3,824	0.05%
2021/08/05	0	0.00	1	116.00	114.00	-1	3,888	-0.03%
2021/08/04	2	113.50	0	0.00	113.50	2	4,000	0.05%
2021/07/29	0.1	118.00	0	0.00	118.50	0.1	4,076	0.00%
2021/07/28	1.1	114.74	1	118.00	118.00	0.1	4,088	0.00%
2021/07/27	1.1	120.76	0	0.00	120.00	1.1	4,106	0.03%
2021/07/23	1	121.00	1	123.50	121.50	0	4,110	0.00%
2021/07/22	2.2	122.60	5.1	122.21	123.00	-2.8	4,128	-0.07%
2021/07/21	0	0.00	3.1	116.53	117.00	-3.1	4,135	-0.07%
2021/07/20	2.2	119.43	4	120.00	118.50	-1.8	4,137	-0.04%
2021/07/19	0.1	123.00	0	0.00	122.00	0.1	4,137	0.00%
2021/07/16	7	122.00	6	122.42	123.50	1	4,234	0.02%
2021/07/15	8.2	123.88	13.3	123.22	123.00	-5.2	4,344	-0.12%
2021/07/14	32.3	127.92	22.2	127.72	128.00	10.1	4,392	0.23%
2021/07/13	1	123.50	3	124.17	122.50	-2	4,417	-0.05%
2021/07/12	0.4	122.00	5	122.20	122.00	-4.6	4,420	-0.10%
2021/07/09	1	121.50	3	122.83	121.50	-2	4,396	-0.05%
2021/07/08	3	124.67	1	123.00	123.00	2	4,414	0.05%
2021/07/07	0.1	122.50	2	124.00	121.50	-1.9	4,409	-0.04%
2021/07/06	2.1	121.77	6	121.92	122.00	-4	4,404	-0.09%
2021/07/05	7.2	124.99	4	124.75	125.50	3.2	4,371	0.07%
2021/07/02	4.1	121.51	1	121.00	122.00	3.1	4,331	0.07%
2021/07/01	5	126.20	2	127.49	121.50	3	4,310	0.07%
2021/06/30	13.3	125.97	9	122.50	123.50	4.3	4,217	0.10%
2021/06/29	5	122.80	11	122.59	123.50	-6	3,980	-0.15%
2021/06/28	0	0.00	7	111.71	112.50	-7	3,692	-0.19%
2021/06/25	2	113.25	4	113.00	114.00	-2	3,720	-0.05%
2021/06/24	3	111.33	1	113.50	111.00	2	3,697	0.05%
2021/06/23	0	110.00	1	110.00	110.00	-1	3,667	-0.03%
2021/06/22	0	0.00	1	110.00	108.50	-1	3,669	-0.03%
2021/06/21	6	105.83	1	107.00	105.50	5	3,627	0.14%
2021/06/18	6	109.25	2	109.25	108.50	4	3,677	0.11%
2021/06/17	1	105.50	1	106.50	106.50	0	3,636	0.00%
2021/06/16	0	105.00	0	0.00	104.50	0	3,624	0.00%
2021/06/15	1	104.50	0	0.00	104.00	1	3,650	0.03%
2021/06/11	0	105.50	10	105.50	105.50	-10	3,689	-0.27%
2021/06/10	2	104.25	2	104.25	105.00	0	3,790	0.00%
2021/06/09	2	103.75	2	104.50	103.50	0	3,819	0.00%
2021/06/07	10	104.50	13	105.62	108.00	-3	3,962	-0.08%
2021/06/04	2	103.00	4	103.13	102.50	-2	4,095	-0.05%
2021/06/03	0	0.00	1	102.50	103.00	-1	4,345	-0.02%
2021/06/02	17	105.32	3	104.67	104.00	14	4,383	0.32%
2021/06/01	4	106.63	3.1	104.85	108.00	1	4,304	0.02%
2021/05/31	1	99.10	1	99.90	98.40	0	4,251	0.00%
2021/05/28	2	97.95	2	98.00	97.50	0	4,222	0.00%
2021/05/26	1	100.50	0	0.00	101.00	1	4,226	0.02%
2021/05/25	3	99.53	0	0.00	99.10	3	4,220	0.07%
2021/05/24	0	0.00	0	98.00	98.10	0	4,214	0.00%
2021/05/20	2	94.10	1	93.80	92.20	1	4,221	0.02%
2021/05/18	1	93.50	0	0.00	96.00	1	4,219	0.02%
2021/05/17	1	87.60	3	88.97	89.10	-2	4,222	-0.05%
2021/05/14	1	96.50	1	95.70	93.50	0	4,194	0.00%
2021/05/12	3.1	95.62	4	94.00	92.30	-0.9	4,101	-0.02%
2021/05/11	1	102.50	0	0.00	102.50	1	3,983	0.03%
2021/05/07	2	117.50	0.1	116.00	117.50	1.9	3,902	0.05%
2021/05/06	3	117.67	3	115.17	113.50	0	3,925	0.00%
2021/05/05	1	117.00	4	117.25	116.50	-3	3,944	-0.08%
2021/05/04	7	116.36	4	117.50	116.00	3	3,955	0.08%
2021/05/03	4	122.75	0	0.00	121.00	4	3,921	0.10%
2021/04/29	2	123.50	1	125.00	123.50	1	3,922	0.03%
2021/04/28	1	125.50	0	0.00	127.00	1	3,919	0.03%
2021/04/27	4	127.25	6	127.75	127.50	-2	3,929	-0.05%
2021/04/26	1	122.50	158	122.31	122.50	-157	3,878	-4.05%	大賣/鉅額交易
2021/04/23	6	122.92	385	123.39	123.00	-379	3,862	-9.81%	大賣/鉅額交易
2021/04/22	6.1	127.55	181	128.11	123.00	-174.9	3,950	-4.43%	大賣/鉅額交易
2021/04/21	7	131.00	10	132.00	128.00	-3	4,004	-0.07%
2021/04/20	10	134.30	12	134.63	136.00	-2	3,898	-0.05%
2021/04/19	7.1	131.25	11	131.05	134.00	-3.9	3,783	-0.10%
2021/04/16	0	0.00	3	125.67	125.00	-3	3,581	-0.08%
2021/04/14	2	118.00	2	120.50	121.00	0	3,600	0.00%
2021/04/13	2	123.25	3	123.50	121.00	-1	3,775	-0.03%
2021/04/12	3	122.17	1	122.00	120.00	2	3,879	0.05%
2021/04/09	1	124.50	0	0.00	123.00	1	3,903	0.03%
2021/04/08	0	0.00	3.9	125.10	125.00	-3.9	3,886	-0.10%
2021/04/07	2	124.75	2.1	125.00	124.00	-0.1	3,884	0.00%
2021/04/06	1	124.01	0	0.00	124.00	1	3,883	0.03%
2021/04/01	1	123.50	0	0.00	123.50	1	3,887	0.03%
2021/03/31	10	125.85	2	125.50	125.50	8	3,869	0.21%
2021/03/30	6	128.50	5	128.50	128.00	1	3,847	0.03%
2021/03/29	2	127.50	3	128.00	127.50	-1	3,781	-0.03%
2021/03/26	6	125.92	0	0.00	126.50	6	3,788	0.16%
2021/03/25	4	126.75	5	127.80	127.50	-1	3,772	-0.03%
2021/03/24	2	126.75	1	126.50	126.00	1	3,731	0.03%
2021/03/23	7.1	127.94	6	128.33	126.50	1.1	3,721	0.03%
2021/03/22	4	125.50	3	126.83	126.50	1	3,646	0.03%
2021/03/19	6	125.58	2	125.75	126.00	4	3,650	0.11%
2021/03/18	5	125.40	5	125.90	126.00	0	3,640	0.00%
2021/03/17	1	124.50	1	125.50	124.00	0	3,625	0.00%
2021/03/16	5	126.30	12	124.25	123.00	-7	3,601	-0.19%
2021/03/15	7	129.00	1	128.50	129.50	6	3,546	0.17%
2021/03/12	2.2	129.18	2	126.50	127.00	0.2	3,554	0.01%
2021/03/11	2	126.25	5	126.80	128.00	-3	3,526	-0.09%
2021/03/10	8	124.56	9	124.06	127.00	-1	3,451	-0.03%
2021/03/09	9	120.44	8.4	119.80	123.00	0.6	3,259	0.02%
2021/03/08	4	117.00	4	114.13	114.50	0	3,061	0.00%
2021/03/05	0	0.00	12	115.83	116.50	-12	3,109	-0.39%
2021/03/04	8	114.13	7	114.21	112.50	1	3,068	0.03%
2021/03/02	1	112.00	1	113.50	111.50	0	3,106	0.00%
2021/02/26	20	112.00	9	111.00	111.50	11	3,101	0.35%
2021/02/25	2	110.50	0	0.00	110.50	2	3,081	0.06%
2021/02/23	1	112.00	0	0.00	112.00	1	3,110	0.03%
2021/02/22	1	110.50	0	0.00	113.00	1	3,100	0.03%
2021/02/17	0	0.00	2	108.50	108.50	-2	3,109	-0.06%
2021/02/04	0	0.00	3	112.33	112.50	-3	3,127	-0.10%
2021/02/02	0	0.00	8	112.50	112.50	-8	3,182	-0.25%
2021/01/29	0	0.00	2	113.50	112.50	-2	3,301	-0.06%
2021/01/28	1	115.00	0	0.00	115.50	1	3,295	0.03%
2021/01/26	4	117.75	4	117.63	115.50	0	3,302	0.00%
2021/01/25	1	115.50	2	116.75	116.50	-1	3,325	-0.03%
2021/01/21	41	114.38	0	0.00	112.00	41	3,336	1.23%
2021/01/20	2	112.50	0	113.50	112.50	2	3,354	0.06%
2021/01/19	0	0.00	2	118.00	117.50	-2	3,320	-0.06%
2021/01/18	1	119.00	1	116.50	119.00	0	3,310	0.00%
2021/01/15	16	124.88	11	120.86	118.50	5	3,295	0.15%
2021/01/14	7	121.29	12	122.63	124.50	-5	3,177	-0.16%
2021/01/13	2	119.25	1	119.50	119.50	1	3,025	0.03%
2021/01/12	1	118.50	0	0.00	117.50	1	3,018	0.03%
2021/01/11	0	0.00	4	118.75	119.00	-4	3,012	-0.13%
2021/01/08	0	0.00	0	119.00	117.50	0	2,992	0.00%
2021/01/07	2	119.75	3	119.83	119.00	-1	2,966	-0.03%
2021/01/06	14.4	123.55	18	121.25	119.50	-3.6	2,952	-0.12%
2021/01/05	13	119.54	9	120.83	121.50	4	2,760	0.15%
2021/01/04	5	117.20	3	117.67	117.50	2	2,677	0.07%
2020/12/31	1	115.00	1	114.50	114.50	0	2,643	0.00%
2020/12/30	0	0.00	1	114.50	114.50	-1	2,644	-0.04%
2020/12/29	2	115.00	2	114.75	114.00	0	2,654	0.00%
2020/12/25	1	114.50	1	114.50	114.00	0	2,621	0.00%
2020/12/24	1	114.00	3	113.33	113.00	-2	2,621	-0.08%
2020/12/22	3	112.00	2	113.00	111.00	1	2,664	0.04%
2020/12/17	7	112.21	5	111.50	111.50	2	2,741	0.07%
2020/12/10	1	114.00	0	115.00	114.00	1	2,877	0.03%
2020/12/07	4	117.13	4	117.88	118.50	0	2,859	0.00%
2020/12/04	2	115.50	0	0.00	115.50	2	2,824	0.07%
2020/12/03	1	116.50	0	0.00	116.50	1	2,823	0.04%
2020/12/02	1	118.50	1	118.00	118.50	0	2,858	0.00%
2020/12/01	3	117.50	0	0.00	118.00	3	2,921	0.10%
2020/11/30	2	114.50	1	114.00	113.50	1	2,918	0.03%
2020/11/26	1	111.00	1	113.00	115.00	0	3,599	0.00%
2020/11/25	0	0.00	1	112.00	110.50	-1	3,624	-0.03%
2020/11/24	1	111.00	0	0.00	111.50	1	3,761	0.03%
2020/11/16	3	109.50	0	0.00	109.50	3	4,141	0.07%
2020/11/13	9	107.00	9	108.56	108.00	0	4,365	0.00%
2020/11/12	0	0.00	6	109.83	109.50	-6	4,444	-0.14%
2020/11/11	1	110.00	0	0.00	111.00	1	4,484	0.02%
2020/11/10	0	0.00	1	112.00	110.00	-1	4,617	-0.02%
2020/11/09	1	110.50	0	0.00	111.00	1	4,731	0.02%
2020/11/04	1	116.00	1	116.00	117.00	0	4,942	0.00%
2020/10/22	0	0.00	2	121.50	122.00	-2	6,686	-0.03%
2020/10/12	2	121.50	5	122.50	122.50	-3	9,860	-0.03%
2020/09/28	0	0.00	1	124.50	125.00	-1	10,511	-0.01%
2020/09/24	2	124.25	0	0.00	122.50	2	10,775	0.02%
2020/09/17	4	135.63	4	135.50	134.00	0	10,952	0.00%
2020/09/15	8	134.44	12	134.75	134.00	-4	10,929	-0.04%
2020/09/14	7	127.57	7	128.93	131.50	0	10,917	0.00%
2020/09/10	0	0.00	1	131.00	130.50	-1	11,090	-0.01%
2020/09/09	2	129.50	2	130.50	131.50	0	11,193	0.00%
2020/09/08	1	132.00	4	130.00	130.00	-3	11,225	-0.03%
2020/09/07	1	132.00	6	132.67	131.50	-5	11,287	-0.04%
2020/09/04	3	131.50	6	133.92	135.00	-3	11,405	-0.03%
2020/09/03	9	132.83	2	133.00	131.50	7	11,350	0.06%
2020/09/02	7	135.64	5	135.50	134.00	2	11,328	0.02%
2020/09/01	10	139.45	18	137.44	137.50	-8	11,275	-0.07%
2020/08/31	294	130.29	2	130.00	130.00	292	10,796	2.70%	大買/鉅額交易
2020/08/28	395	130.87	7	130.86	131.50	388	10,889	3.56%	大買/鉅額交易
2020/08/27	0	0.00	2	126.00	126.00	-2	10,962	-0.02%
2020/08/26	1	125.00	0	0.00	124.50	1	11,319	0.01%
2020/08/25	0	0.00	1	123.50	126.00	-1	11,620	-0.01%
2020/08/24	7	122.36	6	120.25	122.50	1	11,772	0.01%
2020/08/21	7	119.21	4	121.13	121.50	3	11,874	0.03%
2020/08/20	8	117.50	13	114.00	116.00	-5	11,894	-0.04%
2020/08/19	3	122.67	4	123.00	122.50	-1	11,893	-0.01%
2020/08/18	7	130.57	2	131.75	129.00	5	12,032	0.04%
2020/08/17	3	136.00	0	0.00	134.50	3	12,393	0.02%
2020/08/14	10	135.55	13	136.15	135.00	-3	12,593	-0.02%
2020/08/13	2	135.75	3	134.83	133.50	-1	12,455	-0.01%
2020/08/12	5	131.00	0	0.00	132.50	5	12,325	0.04%
2020/08/10	1	133.50	1	131.50	132.00	0	12,368	0.00%
2020/08/07	29	135.22	21	133.02	129.50	8	12,267	0.07%
2020/08/06	4	131.25	6	129.92	133.50	-2	11,784	-0.02%
2020/08/05	11	136.82	12	136.17	136.00	-1	11,551	-0.01%
2020/08/04	10	134.00	0	0.00	135.50	10	11,474	0.09%
2020/08/03	9	134.72	3	137.00	133.50	6	11,398	0.05%
2020/07/31	17	136.62	20	136.63	137.50	-3	11,367	-0.03%
2020/07/30	2	130.50	9	131.67	132.00	-7	11,039	-0.06%
2020/07/29	41	129.82	5	130.40	131.00	36	10,973	0.33%
2020/07/28	11	136.77	17	134.26	128.50	-6	10,858	-0.06%
2020/07/27	12	137.71	11	134.18	134.50	1	10,603	0.01%
2020/07/24	12	140.29	13	139.65	134.00	-1	10,429	-0.01%
2020/07/23	24	138.21	27	139.26	139.50	-3	10,057	-0.03%
2020/07/22	104	135.29	95	136.05	136.50	9	9,822	0.09%	大買/
2020/07/21	15	125.80	16	125.91	130.00	-1	8,920	-0.01%
2020/07/20	0	0.00	1	118.50	118.50	-1	8,419	-0.01%
2020/07/17	20	122.18	44	122.47	118.00	-24	8,331	-0.29%
2020/07/16	44	118.88	14	119.93	122.00	30	8,114	0.37%
2020/07/15	3	115.50	6	116.92	115.50	-3	7,685	-0.04%
2020/07/14	6	115.08	5	113.00	112.50	1	7,591	0.01%
2020/07/13	7	116.93	23	117.00	117.50	-16	7,548	-0.21%
2020/07/10	1	112.50	4	112.88	111.50	-3	7,434	-0.04%
2020/07/09	22	115.82	2	116.00	115.00	20	7,393	0.27%
2020/07/08	0	0.00	4	115.75	116.50	-4	7,346	-0.05%
2020/07/07	6	117.50	3	116.33	115.00	3	7,287	0.04%
2020/07/06	9	120.56	9	119.72	119.50	0	7,182	0.00%
2020/07/03	22	118.52	20	119.00	120.00	2	7,072	0.03%
2020/07/01	21	115.55	20	116.00	116.00	1	6,917	0.01%
2020/06/30	0	0.00	3	111.50	112.50	-3	6,796	-0.04%
2020/06/29	0	0.00	1	110.00	110.00	-1	6,779	-0.01%
2020/06/24	0	0.00	1	112.00	112.00	-1	6,751	-0.01%
2020/06/22	7	110.14	7	109.86	110.50	0	6,764	0.00%
2020/06/19	2	111.50	3	112.50	111.00	-1	6,750	-0.01%
2020/06/18	7	112.14	4	113.38	114.00	3	6,698	0.04%
2020/06/17	23	108.35	22	108.50	108.50	1	6,578	0.02%
2020/06/16	5	109.00	2	112.50	111.00	3	6,491	0.05%
2020/06/15	3	112.67	0	0.00	111.50	3	6,449	0.05%
2020/06/12	3	111.17	1	110.50	112.00	2	6,411	0.03%
2020/06/11	0	0.00	5	115.30	113.00	-5	6,364	-0.08%
2020/06/10	1	119.50	5	120.40	119.50	-4	6,260	-0.06%
2020/06/09	3	120.50	3	120.83	121.50	0	6,260	0.00%
2020/06/08	7	123.21	6	123.25	121.00	1	6,264	0.02%
2020/06/05	2	121.50	0	0.00	121.50	2	6,155	0.03%
2020/06/04	4	120.63	4	119.38	120.50	0	6,077	0.00%
2020/06/03	1	124.00	4	123.00	124.50	-3	5,954	-0.05%
2020/06/02	7	119.14	7	120.50	123.00	0	5,747	0.00%
2020/06/01	6	117.08	16	117.19	116.00	-10	5,326	-0.19%
2020/05/29	7	112.64	9	112.89	113.50	-2	5,002	-0.04%
2020/05/28	11	112.91	6	112.50	109.00	5	4,810	0.10%
2020/05/27	1	114.00	0	0.00	112.00	1	4,665	0.02%
2020/05/26	6	114.58	6	115.00	114.00	0	4,554	0.00%
2020/05/25	9	113.44	11	113.82	116.50	-2	4,357	-0.05%
2020/05/22	11	109.41	14	109.25	107.50	-3	3,983	-0.08%
2020/05/21	0	0.00	2	104.50	104.50	-2	3,506	-0.06%
2020/05/20	1	94.70	0	0.00	95.10	1	3,249	0.03%
2020/05/19	2	94.95	1	94.50	94.90	1	3,248	0.03%
2020/05/18	1	95.40	3	95.87	94.60	-2	3,298	-0.06%
2020/05/15	12	101.21	41	97.02	97.80	-29	3,285	-0.88%
2020/05/14	31	99.69	7	99.73	102.00	24	3,105	0.77%
2020/05/13	1	98.70	0	0.00	99.00	1	3,034	0.03%
2020/05/12	1	98.00	0	0.00	98.80	1	3,018	0.03%
2020/05/11	1	101.00	4	99.15	99.00	-3	3,002	-0.10%
2020/05/08	3	97.70	9	97.63	97.30	-6	2,944	-0.20%
2020/05/07	3	93.07	4	94.65	95.80	-1	2,923	-0.03%
2020/04/30	1	95.50	0	0.00	95.60	1	2,816	0.04%
2020/04/29	0	0.00	2	94.75	95.20	-2	2,813	-0.07%
2020/04/28	1	91.90	0	0.00	91.90	1	2,749	0.04%
2020/04/27	15	93.25	17	92.82	92.90	-2	2,796	-0.07%
2020/04/23	1	89.30	0	0.00	88.40	1	2,680	0.04%
2020/04/22	1	86.70	0	0.00	88.20	1	2,666	0.04%
2020/04/21	4	87.10	0	0.00	85.80	4	2,634	0.15%
2020/04/20	0	0.00	1	86.80	89.20	-1	2,606	-0.04%
2020/04/17	3	88.73	4	88.30	87.40	-1	2,588	-0.04%
2020/04/16	4	87.20	3	87.20	87.30	1	2,506	0.04%
2020/04/14	2	84.35	7	84.49	85.30	-5	2,460	-0.20%
2020/04/13	7	84.10	8	84.55	83.70	-1	2,483	-0.04%
2020/04/10	9	83.00	3	82.97	83.00	6	2,489	0.24%
2020/04/09	1	84.60	1	84.80	83.10	0	2,533	0.00%
2020/04/07	7	83.70	21	83.70	84.20	-14	2,538	-0.55%
2020/04/06	15	80.17	0	0.00	80.00	15	2,505	0.60%
2020/04/01	1	79.60	2	79.75	80.30	-1	2,512	-0.04%
2020/03/31	5	79.48	3	78.60	79.40	2	2,615	0.08%
2020/03/30	1	77.30	1	77.50	78.50	0	2,623	0.00%
2020/03/27	0	0.00	1	79.20	78.30	-1	2,614	-0.04%
2020/03/26	3	76.10	4	77.28	78.30	-1	2,580	-0.04%
2020/03/25	1	77.10	1	77.00	76.20	0	2,556	0.00%
2020/03/24	5	72.84	4	73.35	73.30	1	2,532	0.04%
2020/03/23	7	67.19	7	68.00	68.60	0	2,516	0.00%
2020/03/20	3	68.00	3	68.90	69.70	0	2,545	0.00%
2020/03/19	4	65.58	3	65.00	63.40	1	2,557	0.04%
2020/03/18	5	73.20	4	72.90	70.40	1	2,483	0.04%
2020/03/17	4	74.05	5	73.80	72.60	-1	2,468	-0.04%
2020/03/16	5	75.10	3	77.77	73.80	2	2,427	0.08%
2020/03/13	11	72.89	9	72.59	73.60	2	2,353	0.08%
2020/03/12	1	84.00	0	0.00	79.90	1	2,294	0.04%
2020/03/11	3	89.97	4	90.05	88.60	-1	2,257	-0.04%
2020/03/10	5	88.14	17	88.66	89.90	-12	2,313	-0.52%
2020/03/09	13	90.38	1	92.00	89.10	12	2,476	0.48%
2020/03/06	5	96.40	20	96.00	95.90	-15	2,480	-0.60%
2020/03/05	20	98.42	21	99.10	98.00	-1	2,527	-0.04%
2020/03/04	21	97.80	0	0.00	97.80	21	2,543	0.83%
2020/03/02	1	96.00	3	96.93	97.90	-2	2,576	-0.08%
2020/02/27	1	98.20	0	0.00	98.20	1	2,568	0.04%
2020/02/25	0	0.00	1	102.00	103.00	-1	2,563	-0.04%
2020/02/24	2	102.00	1	101.50	101.50	1	2,575	0.04%
2020/02/21	1	103.00	2	103.25	103.50	-1	2,588	-0.04%
2020/02/20	2	103.00	2	103.00	103.00	0	2,607	0.00%
2020/02/19	5	105.00	0	0.00	103.50	5	2,687	0.19%
2020/02/18	10	101.95	11	102.00	103.00	-1	2,677	-0.04%
2020/02/17	1	100.00	2	101.50	101.50	-1	2,705	-0.04%
2020/02/12	3	100.83	3	101.33	101.50	0	2,945	0.00%
2020/02/10	1	94.00	3	96.10	96.10	-2	3,287	-0.06%
2020/02/03	4	94.73	2	96.35	99.20	2	3,785	0.05%
2020/01/31	1	100.50	1	101.50	101.00	0	3,780	0.00%
2020/01/30	1	100.00	0	0.00	101.00	1	3,927	0.03%
2020/01/17	1	111.00	1	111.50	110.50	0	3,942	0.00%
2020/01/16	1	110.00	0	0.00	110.00	1	3,947	0.03%
2020/01/15	1	110.00	1	109.50	109.50	0	3,989	0.00%
2020/01/14	1	109.50	2	110.00	110.00	-1	4,072	-0.02%
2020/01/13	2	109.00	2	108.50	108.50	0	4,115	0.00%
2020/01/10	4	106.75	3	107.00	106.00	1	4,140	0.02%
2020/01/09	1	106.50	4	106.50	107.00	-3	4,187	-0.07%
2020/01/08	1	105.50	1	106.50	105.00	0	4,297	0.00%
2020/01/07	0	0.00	19	106.61	107.00	-19	4,565	-0.42%
2020/01/06	3	110.00	0	0.00	109.00	3	4,585	0.07%
2020/01/03	9	113.33	36	113.25	112.50	-27	4,574	-0.59%
2020/01/02	19	114.45	6	114.75	114.00	13	4,556	0.29%
2019/12/31	7	112.14	6	112.33	113.00	1	4,549	0.02%
2019/12/30	6	112.92	6	112.50	112.00	0	4,654	0.00%
2019/12/27	11	112.82	8	113.50	113.50	3	4,644	0.06%
2019/12/26	50	113.51	20	113.40	113.00	30	4,617	0.65%
2019/12/25	3	110.33	3	111.00	111.00	0	4,522	0.00%
2019/12/24	4	108.75	4	109.00	108.50	0	4,542	0.00%
2019/12/23	5	110.40	6	109.00	108.50	-1	4,561	-0.02%
2019/12/20	1	111.50	2	111.50	111.50	-1	4,551	-0.02%
2019/12/19	5	111.10	3	111.00	111.00	2	4,548	0.04%
2019/12/18	5	109.70	6	110.17	110.50	-1	4,552	-0.02%
2019/12/17	13	110.38	10	110.50	110.00	3	4,641	0.06%
2019/12/16	4	107.88	8	108.75	109.50	-4	4,607	-0.09%
2019/12/13	14	107.96	15	107.50	107.00	-1	4,581	-0.02%
2019/12/12	9	108.78	7	108.00	108.00	2	4,586	0.04%
2019/12/11	3	108.17	5	108.00	108.50	-2	4,576	-0.04%
2019/12/10	2	107.00	4	107.25	108.00	-2	4,598	-0.04%
2019/12/09	6	107.58	6	106.92	106.50	0	4,602	0.00%
2019/12/06	3	108.17	3	108.67	107.50	0	4,598	0.00%
2019/12/05	9	107.78	14	108.04	108.00	-5	4,577	-0.11%
2019/12/04	20	107.25	13	106.46	105.50	7	4,551	0.15%
2019/12/03	6	106.92	9	106.44	106.50	-3	4,388	-0.07%
2019/12/02	4	104.50	4	106.00	108.50	0	4,339	0.00%
2019/11/29	1	104.50	3	104.50	105.50	-2	4,296	-0.05%
2019/11/28	2	103.75	4	104.50	104.50	-2	4,313	-0.05%
2019/11/27	1	103.00	3	103.50	103.50	-2	4,355	-0.05%
2019/11/26	4	103.50	0	0.00	103.00	4	4,669	0.09%
2019/11/25	2	102.50	2	103.25	103.00	0	4,724	0.00%
2019/11/22	2	102.00	1	102.00	102.50	1	4,760	0.02%
2019/11/21	2	100.50	2	101.50	101.50	0	4,814	0.00%
2019/11/20	4	101.75	7	101.00	101.50	-3	4,856	-0.06%
2019/11/19	2	101.00	5	102.30	102.00	-3	4,897	-0.06%
2019/11/18	6	102.25	3	101.00	101.00	3	4,930	0.06%
2019/11/15	4	100.75	7	102.14	104.00	-3	4,943	-0.06%
2019/11/14	5	100.28	5	99.38	99.30	0	4,983	0.00%
2019/11/13	8	101.81	5	101.40	100.50	3	5,019	0.06%
2019/11/12	5	99.52	8	101.66	103.50	-3	5,072	-0.06%
2019/11/11	7	103.07	3	101.83	101.00	4	5,122	0.08%
2019/11/08	8	105.13	3	106.00	105.50	5	5,198	0.10%
2019/11/07	12	107.63	4	106.50	106.50	8	5,292	0.15%
2019/11/06	2	116.25	16	116.50	114.50	-14	5,073	-0.28%
2019/11/05	5	118.70	1	119.50	118.50	4	5,066	0.08%
2019/11/04	5	120.30	6	119.92	119.00	-1	5,250	-0.02%
2019/11/01	0	0.00	5	117.20	117.50	-5	5,159	-0.10%
2019/10/31	3	114.83	2	115.50	114.50	1	5,222	0.02%
2019/10/30	1	116.00	0	0.00	115.50	1	5,380	0.02%
2019/10/29	14	117.18	4	117.50	114.50	10	5,524	0.18%
2019/10/28	0	0.00	5	115.00	114.00	-5	5,422	-0.09%
2019/10/25	2	114.25	1	114.50	113.50	1	5,410	0.02%
2019/10/24	0	0.00	2	114.50	115.00	-2	5,457	-0.04%
2019/10/23	2	113.50	1	113.00	112.50	1	5,474	0.02%
2019/10/22	2	114.25	5	116.40	114.00	-3	5,482	-0.05%
2019/10/21	1	112.50	1	114.00	114.00	0	5,434	0.00%
2019/10/18	1	114.00	1	114.00	114.50	0	5,426	0.00%
2019/10/17	1	113.00	2	113.00	114.00	-1	5,422	-0.02%
2019/10/16	3	113.17	1	113.50	112.50	2	5,468	0.04%
2019/10/15	1	111.50	8	112.56	115.50	-7	5,395	-0.13%
2019/10/14	3	109.17	3	109.67	109.50	0	5,187	0.00%
2019/10/09	2	106.75	1	107.00	107.00	1	5,140	0.02%
2019/10/08	1	108.50	2	107.00	106.50	-1	5,135	-0.02%
2019/10/07	7	110.21	6	108.50	108.50	1	5,158	0.02%
2019/10/04	2	110.25	5	110.10	110.50	-3	5,126	-0.06%
2019/10/03	4	105.50	6	106.42	107.00	-2	5,037	-0.04%
2019/10/02	1	106.00	0	0.00	106.50	1	5,069	0.02%
2019/10/01	2	105.25	1	105.50	106.00	1	5,084	0.02%
2019/09/27	3	105.00	2	104.50	104.50	1	5,162	0.02%
2019/09/26	7	108.64	6	108.00	108.00	1	5,268	0.02%
2019/09/24	0	0.00	1	109.50	109.50	-1	5,571	-0.02%
2019/09/23	11	109.82	10	109.90	110.00	1	5,574	0.02%
2019/09/20	4	110.63	7	110.57	110.00	-3	5,569	-0.05%
2019/09/19	3	108.50	2	107.75	107.50	1	5,471	0.02%
2019/09/18	1	108.50	1	109.00	108.00	0	5,468	0.00%
2019/09/16	1	107.00	3	107.00	107.00	-2	5,517	-0.04%
2019/09/12	0	0.00	2	108.00	107.50	-2	5,548	-0.04%
2019/09/10	0	0.00	1	105.50	107.00	-1	5,597	-0.02%
2019/09/09	0	0.00	1	107.00	106.50	-1	5,605	-0.02%
2019/09/06	1	106.50	1	106.50	106.00	0	5,599	0.00%
2019/09/05	0	0.00	1	105.50	105.50	-1	5,584	-0.02%
2019/09/04	0	0.00	1	105.00	105.00	-1	5,594	-0.02%
2019/09/03	3	104.67	1	105.00	104.50	2	5,692	0.04%
2019/09/02	3	104.00	0	0.00	105.50	3	5,694	0.05%
2019/08/30	1	104.00	1	103.00	103.00	0	5,693	0.00%
2019/08/29	11	103.00	1	101.50	102.00	10	5,648	0.18%
2019/08/28	2	112.00	3	111.00	111.00	-1	5,357	-0.02%
2019/08/27	1	114.00	2	113.50	113.00	-1	5,333	-0.02%
2019/08/26	1	112.00	0	0.00	111.50	1	5,369	0.02%
2019/08/23	1	115.50	5	117.00	115.50	-4	5,506	-0.07%
2019/08/22	5	115.70	1	117.00	115.00	4	5,504	0.07%
2019/08/21	1	117.00	0	0.00	117.00	1	5,455	0.02%
2019/08/20	1	115.00	0	0.00	115.00	1	5,406	0.02%
2019/08/16	0	0.00	1	117.50	115.50	-1	5,295	-0.02%
2019/08/15	2	114.75	2	112.50	116.50	0	5,240	0.00%
2019/08/14	2	118.00	0	0.00	115.50	2	5,166	0.04%
2019/08/13	0	0.00	2	113.25	113.00	-2	5,005	-0.04%
2019/08/12	4	112.25	5	112.00	112.50	-1	4,893	-0.02%
2019/08/08	1	107.00	1	108.50	108.50	0	4,765	0.00%
2019/08/07	1	110.00	1	107.50	105.50	0	4,739	0.00%
2019/08/06	4	107.25	1	108.00	108.00	3	4,698	0.06%
2019/08/05	1	110.00	1	109.50	110.50	0	4,505	0.00%
2019/08/02	2	109.25	0	0.00	107.00	2	4,501	0.04%
2019/08/01	2	117.50	3	115.00	114.00	-1	4,473	-0.02%
2019/07/31	0	0.00	4	114.13	116.00	-4	4,434	-0.09%
2019/07/30	1	109.00	0	0.00	108.50	1	4,454	0.02%
2019/07/29	1	112.50	0	0.00	112.00	1	4,464	0.02%
2019/07/26	3	113.17	7	112.43	112.50	-4	4,483	-0.09%
2019/07/25	1	111.00	4	110.50	111.00	-3	4,420	-0.07%
2019/07/24	2	109.00	1	108.00	110.50	1	4,417	0.02%
2019/07/23	1	107.00	0	0.00	107.00	1	4,453	0.02%
2019/07/19	1	108.00	0	0.00	107.50	1	4,466	0.02%
2019/07/18	3	109.50	0	0.00	108.50	3	4,515	0.07%
2019/07/17	0	0.00	1	111.50	112.00	-1	4,528	-0.02%
2019/07/16	2	111.00	2	111.75	111.00	0	4,675	0.00%
2019/07/11	1	110.00	1	109.00	109.50	0	5,055	0.00%
2019/07/09	0	0.00	1	105.50	105.50	-1	5,295	-0.02%
2019/07/05	1	110.00	1	109.00	110.50	0	5,400	0.00%
2019/07/04	1	110.50	3	111.83	110.00	-2	5,454	-0.04%
2019/07/03	8	109.88	1	110.50	108.50	7	5,585	0.13%
2019/07/02	4	110.75	3	108.83	110.50	1	5,647	0.02%
2019/07/01	0	0.00	1	104.50	104.00	-1	5,436	-0.02%
2019/06/28	2	102.00	1	103.00	101.50	1	5,469	0.02%
2019/06/27	1	103.00	1	103.00	102.50	0	5,553	0.00%
2019/06/26	1	102.50	1	103.00	102.50	0	5,583	0.00%
2019/06/25	5	104.10	5	104.30	102.50	0	5,622	0.00%
2019/06/24	0	0.00	2	104.00	104.50	-2	5,653	-0.04%
2019/06/21	2	102.50	4	104.13	103.00	-2	5,637	-0.04%
2019/06/20	0	0.00	2	102.50	104.00	-2	5,660	-0.04%
2019/06/19	2	101.00	7	100.79	101.00	-5	5,717	-0.09%
2019/06/18	2	102.50	0	0.00	102.50	2	5,717	0.03%
2019/06/14	1	102.50	0	0.00	102.50	1	6,003	0.02%
2019/06/13	1	101.00	3	102.83	101.00	-2	6,138	-0.03%
2019/06/12	3	103.00	3	102.67	102.50	0	6,269	0.00%
2019/06/11	8	102.94	9	102.78	102.50	-1	6,327	-0.02%
2019/06/10	1	99.40	2	99.55	99.40	-1	6,364	-0.02%
2019/06/06	13	99.16	6	99.75	98.10	7	6,579	0.11%
2019/06/05	6	100.10	10	101.15	99.30	-4	6,965	-0.06%
2019/06/04	4	99.53	1	100.50	99.50	3	7,446	0.04%
2019/06/03	16	98.66	4	98.90	99.00	12	7,636	0.16%
2019/05/31	1	99.80	1	100.00	100.00	0	7,727	0.00%
2019/05/30	5	100.52	17	99.74	100.50	-12	7,846	-0.15%
2019/05/29	9	92.80	8	93.30	96.60	1	7,667	0.01%
2019/05/27	2	91.80	11	91.82	92.60	-9	7,758	-0.12%
2019/05/24	3	91.57	10	91.93	91.30	-7	7,820	-0.09%
2019/05/23	13	92.88	1	92.60	90.00	12	7,851	0.15%
2019/05/22	16	94.99	8	96.61	94.20	8	8,058	0.10%
2019/05/21	6	95.50	16	95.13	96.00	-10	8,096	-0.12%
2019/05/20	22	94.48	14	95.24	94.10	8	8,124	0.10%
2019/05/17	8	95.70	8	96.20	95.00	0	8,145	0.00%
2019/05/16	11	95.98	6	96.97	94.40	5	8,145	0.06%
2019/05/15	11	98.40	10	97.80	97.40	1	8,158	0.01%
2019/05/14	4	97.30	16	95.73	97.30	-12	8,228	-0.15%
2019/05/13	1	99.40	1	99.40	95.70	0	8,257	0.00%
2019/05/10	4	100.60	0	0.00	99.00	4	8,262	0.05%
2019/05/09	20	106.25	19.5	106.47	101.00	0.5	8,387	0.01%
2019/05/08	4	107.88	4	107.38	107.50	0	8,408	0.00%
2019/05/07	3.2	113.19	2	114.50	112.00	1.2	8,469	0.01%
2019/05/06	30	117.45	10	117.95	116.50	20	8,308	0.24%
2019/05/03	1	122.00	1	121.50	122.50	0	8,259	0.00%
2019/05/02	9	120.11	17	120.53	121.00	-8	8,229	-0.10%
2019/04/30	18.1	117.52	29	117.86	119.50	-10.9	8,215	-0.13%
2019/04/29	24	122.13	16	123.03	118.00	8	8,196	0.10%
2019/04/26	21.1	125.24	8	125.50	124.50	13.1	8,140	0.16%
2019/04/25	1.2	128.22	5	127.40	128.00	-3.8	8,155	-0.05%
2019/04/24	3	129.33	2	130.25	128.00	1	8,152	0.01%
2019/04/23	5	129.60	13	130.77	131.00	-8	8,119	-0.10%
2019/04/22	7	131.07	4	130.63	131.50	3	8,109	0.04%
2019/04/19	12	124.38	9	125.11	126.00	3	8,035	0.04%
2019/04/18	12	129.13	12	129.63	125.00	0	7,974	0.00%
2019/04/17	5	129.30	3	129.00	129.50	2	7,900	0.03%
2019/04/16	15	124.07	31	125.32	131.00	-16	7,798	-0.21%
2019/04/15	19	123.50	17	123.97	123.50	2	7,596	0.03%
2019/04/12	20	122.28	17	123.21	122.00	3	7,584	0.04%
2019/04/11	18	123.47	26	123.67	122.00	-8	7,591	-0.11%
2019/04/10	12	120.54	11	121.09	122.00	1	7,474	0.01%
2019/04/09	48	125.94	31	126.55	121.50	17	7,403	0.23%
2019/04/08	16	124.00	17	124.32	124.50	-1	7,185	-0.01%
2019/04/03	10	117.70	19	118.21	119.00	-9	6,979	-0.13%
2019/04/02	20	118.05	18	118.64	117.50	2	6,933	0.03%
2019/04/01	5	117.80	5	118.20	118.50	0	6,851	0.00%
2019/03/29	1	116.00	0	0.00	115.00	1	6,751	0.01%
2019/03/28	9	117.61	2	117.50	115.50	7	6,743	0.10%
2019/03/27	11	119.64	9	119.67	119.50	2	6,748	0.03%
2019/03/25	10	117.10	10	117.80	116.50	0	6,752	0.00%
2019/03/22	22	120.43	17	120.97	119.50	5	6,696	0.07%
2019/03/21	6	121.00	5	121.00	122.00	1	6,628	0.02%
2019/03/20	15	121.67	12	122.33	121.50	3	6,608	0.05%
2019/03/19	11	125.18	9	126.06	124.50	2	6,567	0.03%
2019/03/15	11	120.55	20	121.48	119.50	-9	6,244	-0.14%
2019/03/14	15	120.50	16	121.44	122.00	-1	6,145	-0.02%
2019/03/13	13	121.54	4	121.38	121.50	9	6,204	0.15%
2019/03/12	4	123.13	27	123.94	120.50	-23	6,147	-0.37%
2019/03/11	37	121.54	18	122.08	123.50	19	6,032	0.31%
2019/03/08	12	119.21	7	116.43	121.00	5	5,917	0.08%
2019/03/07	2	115.25	2	114.00	111.50	0	5,946	0.00%
2019/03/06	19	111.66	21	112.62	115.00	-2	5,825	-0.03%
2019/03/05	18	114.28	19	110.84	112.00	-1	5,821	-0.02%
2019/03/04	2	108.25	1	108.00	108.50	1	5,722	0.02%
2019/02/27	11	107.50	12	108.42	107.50	-1	5,815	-0.02%
2019/02/26	15	113.90	15	113.23	110.00	0	5,800	0.00%
2019/02/22	7	113.50	7	114.29	113.50	0	5,782	0.00%
2019/02/21	7	115.43	9	114.83	114.00	-2	5,915	-0.03%
2019/02/20	7	109.64	7	108.14	108.50	0	5,700	0.00%
2019/02/19	8	109.50	8	106.50	108.50	0	5,692	0.00%
2019/02/18	12	107.25	13	106.08	106.50	-1	5,713	-0.02%
2019/02/14	2	106.75	3	107.00	107.50	-1	5,874	-0.02%
2019/02/13	9	107.33	7	106.43	106.00	2	5,926	0.03%
2019/02/12	7	107.21	5	108.80	111.00	2	5,899	0.03%
2019/02/11	2	107.75	1	106.00	106.00	1	5,898	0.02%
2019/01/30	19	107.24	26.1	108.35	104.50	-7.1	5,926	-0.12%
2019/01/29	10	104.25	6	104.00	106.50	4	5,859	0.07%
2019/01/28	11	105.32	2	103.50	103.50	9	5,776	0.16%
2019/01/24	0	0.00	1	96.60	97.60	-1	5,816	-0.02%
2019/01/23	6	95.52	10	96.50	97.10	-4	5,890	-0.07%
2019/01/18	1	95.80	14	95.56	96.10	-13	6,054	-0.21%
2019/01/17	11	94.75	3	95.00	94.40	8	6,189	0.13%
2019/01/16	5	97.60	0	0.00	96.70	5	6,297	0.08%
2019/01/15	3	97.70	8	98.20	98.50	-5	6,356	-0.08%
2019/01/11	12	97.17	12	97.37	97.00	0	6,424	0.00%
2019/01/09	10	94.75	10	95.25	94.80	0	6,452	0.00%
2019/01/08	0	0.00	1	93.00	92.50	-1	6,430	-0.02%
2019/01/07	0	0.00	12	92.93	94.10	-12	6,434	-0.19%
2019/01/04	1	85.60	0	0.00	85.60	1	6,603	0.02%
2019/01/02	3	89.50	3	89.90	89.30	0	6,852	0.00%
2018/12/28	5	90.20	6	90.47	90.00	-1	6,988	-0.01%
2018/12/27	13	91.49	12	92.11	90.50	1	7,115	0.01%
2018/12/26	13	90.67	9	91.50	89.50	4	7,151	0.06%
2018/12/25	26	90.40	12	90.71	90.30	14	7,221	0.19%
2018/12/24	1	91.80	1	91.80	93.20	0	7,331	0.00%
2018/12/21	23	90.25	33	91.07	92.20	-10	7,541	-0.13%
2018/12/20	8	93.50	0	0.00	91.20	8	7,569	0.11%
2018/12/19	11	96.51	9	97.02	94.20	2	7,674	0.03%
2018/12/18	0	0.00	1	94.90	96.10	-1	7,724	-0.01%
2018/12/17	1	95.00	0	0.00	94.70	1	7,845	0.01%
2018/12/14	1	94.20	9	94.52	94.40	-8	8,213	-0.10%
2018/12/13	1	95.70	3	95.43	95.10	-2	8,280	-0.02%
2018/12/10	1	91.50	0	0.00	92.20	1	8,455	0.01%
2018/12/07	1	97.20	1	98.60	97.70	0	8,502	0.00%
2018/12/06	20	101.30	17	101.68	96.70	3	8,533	0.04%
2018/12/05	13	103.62	13	104.12	104.00	0	8,499	0.00%
2018/12/04	28	107.30	26	107.83	107.00	2	8,601	0.02%
2018/12/03	18	107.44	27	107.67	109.00	-9	8,778	-0.10%
2018/11/30	46	102.85	42	102.77	103.00	4	8,841	0.05%
2018/11/29	12	97.56	9	97.87	96.90	3	8,481	0.04%
2018/11/28	26	95.06	33	94.86	95.70	-7	8,784	-0.08%
2018/11/27	30	90.30	45	90.80	91.80	-15	8,883	-0.17%
2018/11/26	10	88.53	7	88.03	88.60	3	9,111	0.03%
2018/11/23	19	90.63	17	89.71	89.70	2	9,063	0.02%
2018/11/22	24	93.98	23	94.70	91.40	1	9,103	0.01%
2018/11/21	39	93.25	38	93.65	93.80	1	9,148	0.01%
2018/11/20	37	93.03	36	93.42	93.60	1	9,154	0.01%
2018/11/19	13	92.42	15	92.81	93.30	-2	8,987	-0.02%
2018/11/16	12	90.50	1	92.20	90.20	11	8,948	0.12%
2018/11/15	8	90.66	19	91.35	91.70	-11	8,968	-0.12%
2018/11/14	11	92.58	0	0.00	90.20	11	8,919	0.12%
2018/11/13	2	91.90	13	89.28	92.80	-11	8,820	-0.12%
2018/11/12	0	0.00	1	94.50	94.60	-1	8,743	-0.01%
2018/11/09	21	98.90	21	99.31	98.80	0	8,698	0.00%
2018/11/08	25	102.00	9	103.00	98.20	16	8,690	0.18%
2018/11/07	68	102.15	84	102.35	103.00	-16	8,657	-0.18%
2018/11/06	110	103.31	108	103.70	100.00	2	8,741	0.02%	大買/大賣/
2018/11/05	33	101.23	17	101.91	101.00	16	8,596	0.19%
2018/11/02	53	102.01	54	102.78	103.50	-1	8,613	-0.01%
2018/11/01	13	106.50	25	105.02	106.50	-12	8,549	-0.14%
2018/10/31	46	101.75	52	102.46	102.50	-6	8,581	-0.07%
2018/10/30	0	0.00	10	96.95	96.50	-10	8,636	-0.12%
2018/10/25	2	96.20	2	95.75	94.40	0	8,792	0.00%
2018/10/24	29	108.10	17	108.76	104.00	12	8,961	0.13%
2018/10/23	25	114.22	19	114.24	112.00	6	8,839	0.07%
2018/10/22	3	115.17	5	116.50	118.00	-2	8,868	-0.02%
2018/10/19	23	109.02	30	109.13	112.00	-7	8,768	-0.08%
2018/10/18	9	111.89	8	112.38	111.00	1	8,738	0.01%
2018/10/17	7	112.43	27	112.07	111.50	-20	8,765	-0.23%
2018/10/16	9	113.72	7	113.07	111.50	2	8,813	0.02%
2018/10/15	11	111.73	13	112.19	114.00	-2	8,805	-0.02%
2018/10/12	3.1	106.66	3	104.50	110.50	0.1	8,895	0.00%
2018/10/11	0	0.00	1	105.00	105.00	-1	8,925	-0.01%
2018/10/09	52	121.88	30	118.58	116.50	22	9,021	0.24%
2018/10/08	22	130.36	18	130.94	129.00	4	8,845	0.05%
2018/10/05	4	130.13	6	130.33	127.00	-2	8,806	-0.02%
2018/10/04	12	132.04	15	132.37	134.00	-3	8,756	-0.03%
2018/10/03	7	131.71	4	133.13	132.00	3	8,749	0.03%
2018/10/02	3	135.67	3	136.50	134.00	0	8,704	0.00%
2018/10/01	12	133.63	28	133.68	135.50	-16	8,647	-0.19%
2018/09/28	42	129.07	42	129.50	129.00	0	8,659	0.00%
2018/09/27	25	127.04	18	127.64	126.50	7	8,729	0.08%
2018/09/26	22	131.41	23	132.15	128.00	-1	8,715	-0.01%
2018/09/25	34	126.85	34	127.41	129.00	0	8,638	0.00%
2018/09/21	29	126.95	35	127.39	129.00	-6	8,606	-0.07%
2018/09/20	46	125.92	44	125.36	123.50	2	8,533	0.02%
2018/09/19	16	133.81	15	134.33	131.50	1	8,224	0.01%
2018/09/18	15	136.17	20	136.23	131.50	-5	8,197	-0.06%
2018/09/17	35	140.96	32	141.14	140.50	3	8,120	0.04%
2018/09/14	45	138.71	46	139.67	143.00	-1	8,109	-0.01%
2018/09/13	66	137.71	64	137.39	135.50	2	8,062	0.02%
2018/09/12	32	139.75	32	140.39	140.00	0	8,028	0.00%
2018/09/11	38	140.95	36	141.29	142.50	2	8,086	0.02%
2018/09/10	16	146.66	17	146.88	139.00	-1	8,060	-0.01%
2018/09/07	10	149.50	21	147.64	146.50	-11	7,916	-0.14%
2018/09/06	26	158.71	19	157.76	151.50	7	7,744	0.09%
2018/09/05	12	167.63	4	168.25	168.00	8	7,470	0.11%
2018/09/04	47	164.36	47	162.64	166.50	0	7,414	0.00%
2018/09/03	11	174.64	8	174.31	171.50	3	7,120	0.04%
2018/08/31	14	195.57	5	192.80	190.50	9	7,035	0.13%
2018/08/30	1	199.00	3	200.67	201.50	-2	7,098	-0.03%
2018/08/29	10	203.15	5	201.80	201.50	5	7,421	0.07%
2018/08/28	4	203.63	3	204.00	200.50	1	7,395	0.01%
2018/08/27	4	196.50	6	197.33	198.00	-2	7,365	-0.03%
2018/08/22	5	193.80	4	195.50	193.50	1	7,470	0.01%
2018/08/21	1	189.00	2	188.75	191.50	-1	7,620	-0.01%
2018/08/20	2	188.25	1	190.00	187.00	1	7,684	0.01%
2018/08/17	5	190.90	4	192.00	187.00	1	7,721	0.01%
2018/08/16	6	190.25	5	190.50	190.00	1	7,759	0.01%
2018/08/15	4	190.25	1	194.00	190.00	3	7,782	0.04%
2018/08/14	1	194.50	3	194.50	196.00	-2	7,778	-0.03%
2018/08/13	1	189.00	0	0.00	188.00	1	7,858	0.01%
2018/08/08	5	202.50	1	203.50	201.00	4	8,208	0.05%
2018/08/07	15	205.03	10	204.85	202.50	5	8,391	0.06%
2018/08/06	9	213.28	10	213.25	211.00	-1	8,380	-0.01%
2018/08/03	12	210.17	16	210.72	209.00	-4	8,350	-0.05%
2018/08/02	13	209.46	8	209.13	206.00	5	8,545	0.06%
2018/08/01	10	211.45	8	211.38	212.00	2	8,555	0.02%
2018/07/31	18	210.08	21	210.71	207.50	-3	8,416	-0.04%
2018/07/30	5	198.10	6	199.25	199.00	-1	8,201	-0.01%
2018/07/27	2	193.25	1	195.00	200.00	1	8,282	0.01%
2018/07/25	18	197.08	13	197.35	198.00	5	8,355	0.06%
2018/07/24	10	194.75	11	192.73	196.50	-1	8,395	-0.01%
2018/07/23	11	199.50	11	197.09	193.50	0	8,447	0.00%
2018/07/20	22	205.95	24	204.17	202.50	-2	8,554	-0.02%
2018/07/19	25	205.52	25	206.70	203.00	0	8,715	0.00%
2018/07/18	5	201.50	19	199.74	204.00	-14	8,977	-0.16%
2018/07/17	4	196.75	5	196.20	195.00	-1	8,872	-0.01%
2018/07/16	2	193.00	10	193.30	193.50	-8	9,126	-0.09%
2018/07/13	12	185.21	5	187.20	189.00	7	9,049	0.08%
2018/07/12	1	172.00	0	0.00	182.50	1	9,119	0.01%
2018/07/11	0	0.00	1	172.00	172.00	-1	9,084	-0.01%
2018/07/09	1	173.50	1	173.00	174.00	0	9,205	0.00%
2018/07/06	3	174.83	2	173.00	175.00	1	9,166	0.01%
2018/07/05	4	179.63	3	178.83	172.50	1	9,139	0.01%
2018/07/03	1	184.50	6	190.33	185.00	-5	9,072	-0.06%
2018/07/02	17	196.97	6	192.67	191.50	11	9,031	0.12%
2018/06/29	6	196.58	0	0.00	198.00	6	8,980	0.07%
2018/06/27	1	194.50	0	0.00	194.50	1	8,931	0.01%
2018/06/22	4	194.38	5	193.40	194.00	-1	8,887	-0.01%
2018/06/21	4	201.00	6	199.50	199.00	-2	8,896	-0.02%
2018/06/20	8	207.44	13	209.96	206.00	-5	8,915	-0.06%
2018/06/19	4	216.63	4	211.63	210.00	0	8,930	0.00%
2018/06/15	2	215.00	4	215.75	216.50	-2	8,980	-0.02%
2018/06/14	17	219.18	8	216.25	214.00	9	8,991	0.10%
2018/06/13	10	213.15	12	214.38	214.00	-2	8,934	-0.02%
2018/06/12	9	211.22	5	210.40	210.00	4	8,924	0.04%
2018/06/11	1	217.50	1	219.00	218.00	0	8,957	0.00%
2018/06/08	1	224.50	2	221.50	219.00	-1	8,926	-0.01%
2018/06/07	12.1	221.30	4	222.25	221.50	8.1	8,943	0.09%
2018/06/06	4	205.75	8	210.38	218.00	-4	8,714	-0.05%
2018/06/04	5	200.50	1	200.50	200.00	4	8,484	0.05%
2018/05/31	1	194.00	9	191.94	191.50	-8	8,511	-0.09%
2018/05/30	7	196.86	4	197.63	196.00	3	8,484	0.04%
2018/05/29	17	204.68	9	202.67	199.00	8	8,478	0.09%
2018/05/28	1	195.50	0	0.00	200.00	1	8,326	0.01%
2018/05/25	2	196.25	1	195.50	194.50	1	8,379	0.01%
2018/05/24	0	0.00	2	192.75	195.50	-2	8,425	-0.02%
2018/05/23	1	191.00	0	0.00	191.50	1	8,478	0.01%
2018/05/22	4	196.38	3	196.00	195.50	1	8,546	0.01%
2018/05/21	5	197.50	5	198.20	196.50	0	8,659	0.00%
2018/05/18	8	193.13	3	193.00	192.00	5	8,555	0.06%
2018/05/17	11	197.95	16	198.09	196.00	-5	8,596	-0.06%
2018/05/16	9	183.94	8	184.06	187.00	1	8,314	0.01%
2018/05/15	9	188.89	6	189.25	186.00	3	8,327	0.04%
2018/05/14	0	0.00	3	186.33	185.50	-3	8,331	-0.04%
2018/05/11	4	182.50	8	182.63	182.50	-4	8,330	-0.05%
2018/05/10	3	181.67	4	180.00	180.00	-1	8,365	-0.01%
2018/05/09	3	174.17	6	173.50	175.00	-3	8,184	-0.04%
2018/05/08	4	169.88	1	171.00	169.50	3	8,220	0.04%
2018/05/07	3	170.00	8	170.75	171.00	-5	8,486	-0.06%
2018/05/04	4	167.63	3	167.00	168.00	1	8,737	0.01%
2018/05/03	13	173.81	9	174.06	170.00	4	8,727	0.05%
2018/05/02	17	179.47	12	180.92	176.00	5	8,850	0.06%
2018/04/30	6	177.08	6	178.08	179.50	0	8,945	0.00%
2018/04/27	4	176.50	7	178.93	175.00	-3	9,164	-0.03%
2018/04/26	7	179.57	1	184.50	176.50	6	9,324	0.06%
2018/04/25	4	184.25	4	185.00	184.50	0	9,226	0.00%
2018/04/24	10	182.75	13	183.31	186.00	-3	9,094	-0.03%
2018/04/23	0	0.00	1	176.00	175.00	-1	8,726	-0.01%
2018/04/20	7	179.14	13	180.50	177.00	-6	8,723	-0.07%
2018/04/19	1	164.50	2	163.75	165.50	-1	8,362	-0.01%
2018/04/18	2	162.75	2	169.25	164.00	0	8,374	0.00%
2018/04/17	1	169.50	1	171.50	169.00	0	8,265	0.00%
2018/04/16	10	176.50	10	177.00	175.50	0	8,334	0.00%
2018/04/13	6	174.58	6	174.50	173.50	0	8,404	0.00%
2018/04/12	2	166.00	3	166.67	167.00	-1	8,468	-0.01%
2018/04/11	7	168.93	5	166.30	165.50	2	8,560	0.02%
2018/04/10	6	173.58	6	173.92	170.00	0	8,480	0.00%
2018/04/09	1	173.50	0	0.00	173.00	1	8,460	0.01%
2018/04/03	7	176.00	7	175.21	175.00	0	8,465	0.00%
2018/03/31	1	180.50	1	180.50	179.50	0	8,556	0.00%
2018/03/30	5	181.90	5	182.10	180.00	0	8,644	0.00%
2018/03/29	5	177.60	4	178.13	176.50	1	8,818	0.01%
2018/03/28	1	177.50	3	178.50	177.50	-2	8,834	-0.02%
2018/03/27	5	180.60	6	179.83	179.00	-1	8,879	-0.01%
2018/03/26	2	174.75	3	175.50	175.50	-1	9,000	-0.01%
2018/03/23	4	172.50	2	172.75	172.00	2	9,038	0.02%
2018/03/22	9	185.83	7	182.79	180.00	2	9,144	0.02%
2018/03/21	2	184.75	1	185.50	184.00	1	9,056	0.01%
2018/03/20	0	0.00	4	181.88	180.00	-4	8,976	-0.04%
2018/03/19	1	182.50	0	0.00	181.00	1	8,996	0.01%
2018/03/16	1	182.00	0	0.00	181.50	1	9,030	0.01%
2018/03/15	1	184.00	0	0.00	182.50	1	9,081	0.01%
2018/03/14	1	179.00	0	0.00	179.00	1	9,056	0.01%
2018/03/13	4	181.00	5	182.10	182.50	-1	9,168	-0.01%
2018/03/12	6	177.75	3	179.00	178.00	3	9,358	0.03%
2018/03/08	0	0.00	1.2	173.87	175.00	-1.2	9,333	-0.01%
2018/03/06	2	170.00	1	170.50	169.00	1	9,398	0.01%
2018/03/01	0	0.00	1	176.50	177.50	-1	9,597	-0.01%
2018/02/26	2	179.00	0	0.00	177.50	2	9,634	0.02%
2018/02/23	2	184.00	2	178.00	177.50	0	9,644	0.00%
2018/02/09	1	166.00	2	162.25	166.50	-1	9,775	-0.01%
2018/02/08	2	169.50	2.1	170.28	169.00	-0.1	9,733	0.00%
2018/02/07	1.2	179.00	1	179.00	172.00	0.2	9,799	0.00%
2018/02/05	2	190.50	1	190.50	190.00	1	9,950	0.01%
2018/02/02	4	205.00	1	206.00	202.00	3	10,153	0.03%
2018/02/01	2	215.25	0	0.00	210.50	2	10,531	0.02%
2018/01/31	4	213.88	5	215.00	217.00	-1	10,678	-0.01%
2018/01/30	5	218.90	3	220.17	214.00	2	10,762	0.02%
2018/01/29	11	212.23	10	214.75	218.00	1	10,715	0.01%
2018/01/25	1	206.50	1	205.00	202.50	0	10,655	0.00%
2018/01/24	2	202.00	3.1	201.25	204.00	-1.1	10,599	-0.01%
2018/01/23	2	199.25	1	204.00	197.50	1	10,539	0.01%
2018/01/22	2	187.75	2	180.00	195.00	0	10,463	0.00%
2018/01/19	3	185.67	1	191.00	184.50	2	10,350	0.02%
2018/01/16	0	0.00	0.1	203.00	200.00	-0.1	10,480	0.00%
2018/01/10	0	0.00	1	193.00	192.00	-1	11,461	-0.01%
2018/01/09	4	204.75	4	204.13	200.00	0	11,546	0.00%
2018/01/08	2	208.50	5	207.10	207.00	-3	11,654	-0.03%
2018/01/04	1	198.50	0	0.00	198.50	1	11,535	0.01%