GIS-KY (6456)-群益金鼎-高雄券商分點個股進出

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
57.8
漲跌
▼0.2
漲幅
-0.34%
成交量
278張
產業
上市光電類股
764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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/04/24	1	57.90	1	58.40	58.00	0	892	0.00%
2024/04/19	1	57.20	0	0.00	56.40	1	892	0.11%
2024/04/17	1	58.50	0	0.00	58.10	1	874	0.11%
2024/04/15	1	59.60	0	0.00	59.40	1	866	0.12%
2024/04/09	0	0.00	3	61.50	61.00	-3	877	-0.34%
2024/04/03	3	60.53	0	0.00	60.20	3	854	0.35%
2024/04/02	0	0.00	10	61.10	61.30	-10	856	-1.17%
2024/03/29	1	61.10	0	0.00	60.80	1	905	0.11%
2024/03/28	0	0.00	1	60.70	60.00	-1	891	-0.11%
2024/03/21	1	57.80	0	0.00	58.10	1	842	0.12%
2024/03/06	1	58.60	1	58.50	58.50	0	970	0.00%
2024/03/05	1	58.90	1	59.00	59.00	0	984	0.00%
2024/02/23	1	62.10	0	0.00	61.00	1	1,138	0.09%
2024/02/22	10	62.20	1	62.40	62.30	9	1,148	0.78%
2024/02/05	0	0.00	1	60.20	60.20	-1	1,377	-0.07%
2024/02/02	1	62.00	1	61.30	61.20	0	1,372	0.00%
2024/01/30	0	0.00	5	63.30	63.20	-5	1,367	-0.37%
2024/01/24	0	0.00	0.6	65.70	65.30	-0.6	1,358	-0.04%
2024/01/22	0	0.00	0.1	64.00	63.80	-0.1	1,331	-0.01%
2024/01/19	0	0.00	2	62.80	63.00	-2	1,317	-0.15%
2024/01/18	0.3	63.00	0	0.00	62.80	0.3	1,321	0.02%
2024/01/09	1	64.60	1	63.70	63.60	0	1,305	0.00%
2024/01/04	0	64.20	0	0.00	64.00	0	1,284	0.00%
2024/01/03	0.3	65.50	0.5	65.70	65.30	-0.2	1,281	-0.02%
2024/01/02	1.5	66.80	0	0.00	66.60	1.5	1,270	0.12%
2023/12/27	0	0.00	10	66.20	66.20	-10	1,264	-0.79%
2023/12/26	10	66.30	0	0.00	66.10	10	1,265	0.79%
2023/12/25	0	0.00	10	67.40	67.50	-10	1,204	-0.83%
2023/12/22	0	0.00	0.5	66.65	66.50	-0.5	1,205	-0.04%
2023/12/21	1	66.60	0	0.00	66.60	1	1,200	0.08%
2023/12/20	0.1	66.20	2	66.50	66.50	-2	1,207	-0.16%
2023/12/18	11.1	66.93	0	0.00	66.60	11.1	1,201	0.92%
2023/12/15	3.4	67.28	2	67.30	66.90	1.4	1,185	0.12%
2023/12/13	1	64.00	0	0.00	63.60	1	1,088	0.09%
2023/12/08	1	64.40	0	0.00	64.30	1	1,067	0.09%
2023/12/07	0	0.00	1	64.30	64.40	-1	1,066	-0.09%
2023/11/30	5	66.40	0	0.00	65.90	5	1,057	0.47%
2023/11/24	0	0.00	10	66.55	66.80	-10	992	-1.01%
2023/11/16	10	63.35	4	63.90	63.40	6	806	0.74%
2023/11/15	0	0.00	1	59.40	61.30	-1	703	-0.14%
2023/11/13	0	0.00	3	57.40	56.80	-3	655	-0.46%
2023/11/02	2	56.70	0	0.00	57.00	2	695	0.29%
2023/10/31	1	56.70	0	0.00	55.80	1	705	0.14%
2023/10/03	1	59.00	0	0.00	59.00	1	871	0.11%
2023/09/25	1	61.00	0	0.00	60.70	1	884	0.11%
2023/09/18	0	0.00	2	62.80	62.70	-2	922	-0.22%
2023/09/15	1	61.70	0	0.00	61.70	1	916	0.11%
2023/08/31	1	61.80	0	0.00	61.90	1	1,221	0.08%
2023/08/23	1	62.60	0	0.00	62.30	1	1,374	0.07%
2023/08/11	1	66.70	0	0.00	66.60	1	1,431	0.07%
2023/08/09	0	0.00	1	67.70	68.00	-1	1,441	-0.07%
2023/08/08	1	66.40	0	0.00	66.30	1	1,441	0.07%
2023/08/07	1	67.50	0	0.00	67.20	1	1,457	0.07%
2023/07/31	1	68.50	0	0.00	67.60	1	1,561	0.06%
2023/07/21	1	67.00	0	0.00	66.90	1	1,540	0.06%
2023/07/19	0	0.00	3	67.70	67.80	-3	1,541	-0.19%
2023/07/11	2	68.60	0	0.00	68.70	2	1,626	0.12%
2023/07/10	0	0.00	2	68.95	68.70	-2	1,621	-0.12%
2023/07/07	1	70.50	1	71.10	70.40	0	1,594	0.00%
2023/07/04	1	73.10	1	73.10	73.10	0	1,549	0.00%
2023/06/30	1	72.70	1	73.20	72.90	0	1,550	0.00%
2023/06/27	1	74.20	1	73.30	73.10	0	1,520	0.00%
2023/06/14	1	75.50	1	75.60	75.60	0	1,430	0.00%
2023/06/13	1	76.30	2	76.55	76.20	-1	1,420	-0.07%
2023/06/12	1	75.50	0	0.00	75.70	1	1,365	0.07%
2023/06/09	2	74.00	0	0.00	74.80	2	1,345	0.15%
2023/06/07	3	75.67	2.5	75.84	75.60	0.5	1,353	0.04%
2023/06/06	2	77.14	0	0.00	76.70	2	1,323	0.15%
2023/06/05	1.5	77.69	1	78.00	79.80	0.5	1,248	0.04%
2023/06/02	1	74.00	0	0.00	74.30	1	1,157	0.09%
2023/05/30	1	73.40	0	0.00	73.30	1	1,142	0.09%
2023/05/29	0	0.00	1	75.80	75.40	-1	1,138	-0.09%
2023/05/24	1	75.60	0	0.00	75.60	1	1,114	0.09%
2023/05/22	0	0.00	1	76.50	76.00	-1	1,126	-0.09%
2023/05/18	0	0.00	1	75.00	75.30	-1	1,162	-0.09%
2023/05/15	0	0.00	1	74.00	73.40	-1	1,112	-0.09%
2023/05/11	1	75.60	0	0.00	75.10	1	1,101	0.09%
2023/05/10	1	76.00	0	0.00	76.60	1	1,108	0.09%
2023/05/05	2	77.45	0	0.00	77.10	2	1,086	0.18%
2023/05/04	0	0.00	1	78.20	78.80	-1	1,070	-0.09%
2023/05/03	1.1	79.60	0	0.00	79.20	1.1	1,064	0.10%
2023/04/27	1	79.00	0	0.00	79.30	1	1,096	0.09%
2023/04/25	1	79.50	0	0.00	78.90	1	1,108	0.09%
2023/04/21	1	81.00	0	0.00	80.80	1	1,124	0.09%
2023/04/20	3	82.27	0	0.00	81.60	3	1,128	0.27%
2023/04/17	1	82.90	0	0.00	82.70	1	1,217	0.08%
2023/04/14	1	84.10	0	0.00	83.80	1	1,240	0.08%
2023/03/31	1	82.20	0	0.00	82.00	1	1,256	0.08%
2023/03/08	6	84.62	0	0.00	84.30	6	1,539	0.39%
2023/03/07	0.3	85.08	0	0.00	85.00	0.3	1,542	0.02%
2023/03/06	0	85.80	0	0.00	85.50	0	1,540	0.00%
2023/03/02	1	84.90	0	0.00	84.10	1	1,555	0.06%
2023/02/21	0	0.00	5	86.70	86.80	-5	1,730	-0.29%
2023/02/15	5	84.68	0	0.00	84.60	5	1,754	0.28%
2023/02/03	0	0.00	1	84.80	84.60	-1	2,158	-0.05%
2023/02/02	0.1	85.60	0	0.00	85.50	0.1	2,153	0.01%
2023/02/01	0	0.00	1	84.80	85.10	-1	2,140	-0.05%
2023/01/31	2	84.10	0	0.00	85.00	2	2,127	0.09%
2023/01/06	0	0.00	1	83.20	83.90	-1	2,282	-0.04%
2022/12/30	1	87.50	0	0.00	88.00	1	2,266	0.04%
2022/12/29	0	0.00	1	89.20	89.60	-1	2,264	-0.04%
2022/12/28	1	91.50	0	0.00	89.30	1	2,275	0.04%
2022/12/27	0	0.00	1	92.10	92.80	-1	2,286	-0.04%
2022/12/21	1	92.50	0	0.00	93.40	1	2,428	0.04%
2022/12/20	0	0.00	2	95.25	93.30	-2	2,459	-0.08%
2022/12/19	2	94.30	0	0.00	94.30	2	2,471	0.08%
2022/12/14	2	95.30	6	93.80	95.60	-4	2,512	-0.16%
2022/12/13	0	0.00	1	92.00	91.10	-1	2,433	-0.04%
2022/12/12	0	0.00	1	91.50	91.40	-1	2,429	-0.04%
2022/12/07	2	90.95	0	0.00	90.50	2	2,432	0.08%
2022/11/17	0	0.00	2	90.30	89.20	-2	2,153	-0.09%
2022/11/11	0	0.00	2	87.50	86.70	-2	2,271	-0.09%
2022/11/09	4	87.43	1	88.20	87.00	3	2,211	0.14%
2022/11/07	0	0.00	2	87.00	85.70	-2	2,137	-0.09%
2022/11/04	4	85.00	4	85.40	85.00	0	2,025	0.00%
2022/11/03	2	84.15	1	84.90	85.70	1	1,940	0.05%
2022/11/02	0	0.00	2	79.90	80.30	-2	1,823	-0.11%
2022/10/31	2	78.10	0	0.00	77.80	2	1,792	0.11%
2022/10/21	0	0.00	2	82.50	81.60	-2	1,741	-0.11%
2022/10/20	4	82.45	1	83.20	82.10	3	1,712	0.18%
2022/10/19	1	83.80	3	84.40	83.90	-2	1,658	-0.12%
2022/10/18	0	0.00	7	80.80	82.70	-7	1,591	-0.44%
2022/10/11	8	79.40	7	80.40	79.60	1	1,466	0.07%
2022/10/07	7	83.84	4	84.25	84.70	3	1,428	0.21%
2022/10/05	1	82.10	0	0.00	81.80	1	1,349	0.07%
2022/10/04	2	80.50	0	0.00	81.70	2	1,348	0.15%
2022/10/03	0	0.00	4	79.65	79.50	-4	1,340	-0.30%
2022/09/30	1	72.60	0	0.00	76.60	1	1,317	0.08%
2022/09/29	2	75.15	1	75.90	76.00	1	1,305	0.08%
2022/09/28	1	76.80	0	0.00	74.80	1	1,294	0.08%
2022/09/27	1	81.70	2	81.80	82.30	-1	1,232	-0.08%
2022/09/07	0	0.00	3	77.27	77.40	-3	1,123	-0.27%
2022/09/06	2	78.80	0	0.00	78.10	2	1,123	0.18%
2022/09/01	1	79.60	2	80.10	79.80	-1	1,110	-0.09%
2022/08/31	0	0.00	1	80.60	80.60	-1	1,103	-0.09%
2022/08/29	1	79.30	0	0.00	79.20	1	1,092	0.09%
2022/08/26	1	82.10	2	81.95	81.50	-1	1,090	-0.09%
2022/08/25	1	80.20	1	81.50	80.70	0	1,074	0.00%
2022/08/24	2	80.80	2	80.40	80.50	0	1,079	0.00%
2022/08/23	1	80.10	1	80.70	81.50	0	1,097	0.00%
2022/08/22	2	82.60	0	0.00	81.40	2	1,105	0.18%
2022/08/18	3	76.87	3	76.40	76.60	0	924	0.00%
2022/08/16	0	0.00	1	76.60	77.10	-1	932	-0.11%
2022/08/15	1	77.30	0	0.00	77.50	1	923	0.11%
2022/08/08	1	75.10	0	0.00	74.10	1	902	0.11%
2022/07/14	0	0.00	2	75.10	75.60	-2	1,016	-0.20%
2022/07/11	2	74.60	0	0.00	74.50	2	991	0.20%
2022/07/07	0	0.00	1	72.20	72.10	-1	970	-0.10%
2022/07/06	2	73.30	0	0.00	71.00	2	953	0.21%
2022/06/17	1	79.30	0	0.00	81.00	1	970	0.10%
2022/06/08	0.1	87.30	0	0.00	87.20	0.1	991	0.01%
2022/05/31	0	0.00	6	90.45	90.90	-6	1,086	-0.55%
2022/05/27	6	88.95	0	0.00	89.00	6	1,018	0.59%
2022/05/25	0.1	85.80	0	0.00	86.80	0.1	1,032	0.01%
2022/05/12	1	80.70	0	0.00	80.60	1	1,057	0.09%
2022/05/10	2	85.70	1	87.60	86.50	1	1,023	0.10%
2022/04/18	0	0.00	0.6	93.50	93.90	-0.6	1,034	-0.06%
2022/04/06	0	0.00	0	96.50	97.30	0	1,149	0.00%
2022/03/18	0	0.00	50	93.64	93.10	-50	1,230	-4.06%
2022/03/14	1	93.90	1	92.40	92.30	0	1,249	0.00%
2022/03/11	0	0.00	1	93.30	93.10	-1	1,247	-0.08%
2022/03/10	1	93.80	0	0.00	94.00	1	1,270	0.08%
2022/03/08	3	93.50	3	92.90	94.10	0	1,259	0.00%
2022/03/07	1	91.00	0	0.00	91.50	1	1,247	0.08%
2022/03/03	0	0.00	1	91.50	91.00	-1	1,229	-0.08%
2022/03/02	0.2	90.80	0	0.00	90.90	0.2	1,239	0.02%
2022/03/01	0	0.00	1	90.40	90.60	-1	1,249	-0.08%
2022/02/24	1	89.60	1	89.60	89.60	0	1,226	0.00%
2022/02/11	0	0.00	2	95.60	95.10	-2	1,314	-0.15%
2022/02/10	0	0.00	1	98.50	98.50	-1	1,315	-0.08%
2022/02/09	1	97.60	0	0.00	97.90	1	1,353	0.07%
2022/02/07	0	0.00	1	96.20	97.10	-1	1,394	-0.07%
2022/01/21	1	99.10	0	0.00	98.00	1	1,439	0.07%
2022/01/18	0	0.00	3	101.17	100.50	-3	1,461	-0.21%
2022/01/14	3	98.13	0	0.00	98.30	3	1,460	0.21%
2022/01/13	0	0.00	2	101.00	100.50	-2	1,437	-0.14%
2022/01/07	3	103.00	0	0.00	103.00	3	1,433	0.21%
2022/01/03	0	0.00	5	102.00	101.50	-5	1,336	-0.37%
2021/12/15	0.1	101.50	0	0.00	101.50	0.1	1,238	0.00%
2021/12/09	0.1	104.00	0	0.00	103.50	0.1	1,231	0.01%
2021/12/07	0	0.00	1	101.50	102.50	-1	1,216	-0.08%
2021/12/01	0	0.00	2	103.00	104.50	-2	1,199	-0.17%
2021/11/26	0	0.00	1	99.80	99.60	-1	1,185	-0.08%
2021/11/23	0	0.00	1	101.50	101.50	-1	1,166	-0.09%
2021/11/19	0	0.00	1	103.50	103.50	-1	1,161	-0.09%
2021/11/18	1	102.00	1	102.00	101.50	0	1,121	0.00%
2021/11/17	0	0.00	5	102.50	102.00	-5	1,121	-0.45%
2021/11/15	1	102.50	0	0.00	102.50	1	1,133	0.09%
2021/11/12	1	101.00	0	0.00	101.00	1	1,142	0.09%
2021/11/10	0.1	99.50	0	0.00	99.50	0.1	1,187	0.01%
2021/11/09	1	99.80	0	0.00	100.00	1	1,220	0.08%
2021/11/08	0	0.00	11	99.91	101.50	-11	1,306	-0.84%
2021/11/05	10	97.00	0	0.00	97.70	10	1,292	0.77%
2021/11/03	1	98.60	1	99.70	98.20	0	1,304	0.00%
2021/11/01	1	98.90	0	0.00	97.80	1	1,283	0.08%
2021/10/29	3	97.57	0	0.00	97.10	3	1,294	0.23%
2021/10/27	0	96.30	2	96.40	96.40	-2	1,304	-0.15%
2021/10/26	1	95.30	0	0.00	95.30	1	1,329	0.08%
2021/10/21	0	0.00	2	95.00	94.00	-2	1,421	-0.14%
2021/10/07	1	94.20	1	93.90	93.90	0	1,949	0.00%
2021/09/29	0	95.50	0	0.00	94.50	0	2,159	0.00%
2021/09/28	0.1	98.30	0	0.00	97.90	0.1	2,194	0.00%
2021/09/27	0	0.00	1	99.30	99.30	-1	2,226	-0.04%
2021/09/23	5	99.30	0	0.00	98.60	5	2,605	0.19%
2021/09/22	0	99.00	0	0.00	98.30	0	2,927	0.00%
2021/09/14	0.1	101.00	0	0.00	100.50	0.1	3,104	0.00%
2021/09/08	0	0.00	11	100.77	100.50	-11	3,294	-0.33%
2021/09/07	1	104.97	1	104.00	103.50	0	3,305	0.00%
2021/09/03	0.1	109.88	0	0.00	108.50	0.1	3,328	0.00%
2021/09/01	0	0.00	1	109.50	110.50	-1	3,347	-0.03%
2021/08/31	1	107.50	0	0.00	107.50	1	3,406	0.03%
2021/08/23	0	0.00	1	106.50	106.50	-1	3,861	-0.03%
2021/08/20	1	102.50	0	0.00	103.50	1	3,873	0.03%
2021/08/19	0	0.00	1	101.50	101.50	-1	3,890	-0.03%
2021/08/16	1	106.50	0	0.00	107.50	1	3,914	0.03%
2021/08/12	13	112.62	2	114.50	114.00	11	3,876	0.28%
2021/08/11	2	107.25	0	0.00	106.50	2	3,793	0.05%
2021/08/09	1	110.50	0	0.00	110.00	1	3,824	0.03%
2021/08/03	1	113.50	0	0.00	114.00	1	4,071	0.02%
2021/08/02	0	0.00	1	113.00	113.50	-1	4,094	-0.02%
2021/07/28	3	118.00	0	0.00	118.00	3	4,088	0.07%
2021/07/22	1	120.50	5	121.60	123.00	-4	4,128	-0.10%
2021/07/21	3	118.00	3	116.50	117.00	0	4,135	0.00%
2021/07/19	0	0.00	20	122.13	122.00	-20	4,137	-0.48%
2021/07/16	2	122.75	1	122.50	123.50	1	4,234	0.02%
2021/07/15	5	123.60	4	125.00	123.00	1	4,344	0.02%
2021/07/14	25	129.22	6	128.25	128.00	19	4,392	0.43%
2021/07/13	3	123.50	4	124.38	122.50	-1	4,417	-0.02%
2021/07/12	1	122.00	0	0.00	122.00	1	4,420	0.02%
2021/07/09	1	121.50	0	0.00	121.50	1	4,396	0.02%
2021/07/07	3	122.50	0	0.00	121.50	3	4,409	0.07%
2021/07/06	2	124.50	16	123.81	122.00	-14	4,404	-0.32%
2021/07/05	6	125.50	1	124.50	125.50	5	4,371	0.11%
2021/07/02	3	122.50	3	122.50	122.00	0	4,331	0.00%
2021/07/01	3	125.00	3	122.17	121.50	0	4,310	0.00%
2021/06/30	23	125.83	30	124.32	123.50	-7	4,217	-0.17%
2021/06/29	7	120.93	9	122.78	123.50	-2	3,980	-0.05%
2021/06/28	7	113.07	8	112.38	112.50	-1	3,692	-0.03%
2021/06/25	0	0.00	1	113.50	114.00	-1	3,720	-0.03%
2021/06/24	2	112.50	0	0.00	111.00	2	3,697	0.05%
2021/06/23	0	0.00	1	111.00	110.00	-1	3,667	-0.03%
2021/06/22	3	107.00	1	109.00	108.50	2	3,669	0.05%
2021/06/21	1	107.00	1	107.00	105.50	0	3,627	0.00%
2021/06/18	9	109.33	2	108.00	108.50	7	3,677	0.19%
2021/06/17	1	105.50	1	106.50	106.50	0	3,636	0.00%
2021/06/10	1	105.00	1	104.50	105.00	0	3,790	0.00%
2021/06/09	2	104.00	0	0.00	103.50	2	3,819	0.05%
2021/06/08	1	106.00	0	0.00	104.00	1	3,912	0.03%
2021/06/07	13	108.00	11	101.64	108.00	2	3,962	0.05%
2021/06/03	0	0.00	4	103.00	103.00	-4	4,345	-0.09%
2021/06/02	3	105.83	3	104.50	104.00	0	4,383	0.00%
2021/06/01	22	105.82	1	107.50	108.00	21	4,304	0.49%
2021/05/28	0	0.00	13	97.82	97.50	-13	4,222	-0.31%
2021/05/27	4	99.85	1	100.50	100.00	3	4,226	0.07%
2021/05/26	0	0.00	0.1	102.00	101.00	-0.1	4,226	0.00%
2021/05/25	11	99.92	0	0.00	99.10	11	4,220	0.26%
2021/05/21	0	0.00	1	94.30	94.90	-1	4,210	-0.02%
2021/05/17	2	91.35	1	90.00	89.10	1	4,222	0.02%
2021/05/12	3	98.10	3	97.93	92.30	0	4,101	0.00%
2021/05/11	5	106.50	2	104.00	102.50	3	3,983	0.08%
2021/05/10	2	114.00	0	0.00	113.00	2	3,907	0.05%
2021/05/07	1	117.50	1	117.50	117.50	0	3,902	0.00%
2021/05/06	1	117.00	7.3	116.44	113.50	-6.3	3,925	-0.16%
2021/05/05	5	118.30	2	118.75	116.50	3	3,944	0.08%
2021/05/04	4	115.50	12	117.42	116.00	-8	3,955	-0.20%
2021/04/29	1	123.50	2	123.75	123.50	-1	3,922	-0.03%
2021/04/28	6	126.33	3	125.67	127.00	3	3,919	0.08%
2021/04/27	2	127.00	0	0.00	127.50	2	3,929	0.05%
2021/04/26	0	0.00	6	122.67	122.50	-6	3,878	-0.15%
2021/04/23	2	122.75	1	124.00	123.00	1	3,862	0.03%
2021/04/22	11	128.91	4	125.50	123.00	7	3,950	0.18%
2021/04/21	13	131.00	6	128.58	128.00	7	4,004	0.17%
2021/04/20	7	134.29	10	135.20	136.00	-3	3,898	-0.08%
2021/04/19	3	131.83	7	131.36	134.00	-4	3,783	-0.11%
2021/04/16	3.1	125.16	3	125.00	125.00	0.1	3,581	0.00%
2021/04/15	2	121.25	1	122.00	122.50	1	3,569	0.03%
2021/04/14	0	0.00	1	119.00	121.00	-1	3,600	-0.03%
2021/04/13	1.1	121.12	0	0.00	121.00	1.1	3,775	0.03%
2021/04/12	4	121.38	2	120.25	120.00	2	3,879	0.05%
2021/04/09	0	0.00	100	123.95	123.00	-100	3,903	-2.56%
2021/04/08	1	124.50	2	125.00	125.00	-1	3,886	-0.03%
2021/04/07	2	125.25	0	0.00	124.00	2	3,884	0.05%
2021/04/06	102	123.49	1	125.00	124.00	101	3,883	2.60%	大買/鉅額交易
2021/04/01	3	124.83	4	123.13	123.50	-1	3,887	-0.03%
2021/03/31	5	125.60	2	125.00	125.50	3	3,869	0.08%
2021/03/30	3.2	128.34	2	129.25	128.00	1.2	3,847	0.03%
2021/03/29	4	127.50	1	127.50	127.50	3	3,781	0.08%
2021/03/26	0	0.00	1	126.50	126.50	-1	3,788	-0.03%
2021/03/25	1	127.50	2	128.00	127.50	-1	3,772	-0.03%
2021/03/24	0	0.00	1	127.00	126.00	-1	3,731	-0.03%
2021/03/23	4	127.63	4	129.25	126.50	0	3,721	0.00%
2021/03/18	0	0.00	5	125.60	126.00	-5	3,640	-0.14%
2021/03/17	2	124.00	0	0.00	124.00	2	3,625	0.06%
2021/03/16	5	128.20	7	124.07	123.00	-2	3,601	-0.06%
2021/03/15	0	0.00	2	128.25	129.50	-2	3,546	-0.06%
2021/03/12	9	129.33	6	127.33	127.00	3	3,554	0.08%
2021/03/11	11	126.50	11	127.18	128.00	0	3,526	0.00%
2021/03/10	12	123.79	12	124.33	127.00	0	3,451	0.00%
2021/03/09	4	121.75	9.1	121.41	123.00	-5.1	3,259	-0.16%
2021/03/08	3	116.17	3	114.67	114.50	0	3,061	0.00%
2021/03/05	0	0.00	2.3	113.17	116.50	-2.3	3,109	-0.07%
2021/03/04	5	113.80	18	114.22	112.50	-13	3,068	-0.42%
2021/03/03	4	112.63	2	112.25	113.00	2	3,050	0.07%
2021/03/02	0	0.00	4	112.63	111.50	-4	3,106	-0.13%
2021/02/26	6	111.42	4	111.13	111.50	2	3,101	0.06%
2021/02/25	1	111.50	1	111.00	110.50	0	3,081	0.00%
2021/02/24	0	0.00	1	110.00	110.00	-1	3,104	-0.03%
2021/02/22	3	113.17	7	111.36	113.00	-4	3,100	-0.13%
2021/02/18	3	109.00	1	110.00	109.50	2	3,109	0.06%
2021/02/17	1	111.00	4	109.50	108.50	-3	3,109	-0.10%
2021/02/05	0	0.00	0.1	113.00	112.50	-0.1	3,114	0.00%
2021/02/04	1	112.50	1	112.50	112.50	0	3,127	0.00%
2021/02/03	1	112.00	0	0.00	112.00	1	3,145	0.03%
2021/02/02	0.1	113.00	0	0.00	112.50	0.1	3,182	0.00%
2021/01/29	1.1	115.27	1	113.50	112.50	0.1	3,301	0.00%
2021/01/28	1	116.50	1	115.50	115.50	0	3,295	0.00%
2021/01/27	2.1	117.33	3	118.17	118.50	-0.9	3,314	-0.03%
2021/01/26	1	116.50	1	117.50	115.50	0	3,302	0.00%
2021/01/25	0	0.00	1	117.00	116.50	-1	3,325	-0.03%
2021/01/22	3	113.50	3	113.50	115.50	0	3,345	0.00%
2021/01/20	2	114.75	5	113.50	112.50	-3	3,354	-0.09%
2021/01/19	2	119.25	1	117.50	117.50	1	3,320	0.03%
2021/01/15	2.2	121.91	1	122.00	118.50	1.2	3,295	0.04%
2021/01/14	19	123.03	5	123.00	124.50	14	3,177	0.44%
2021/01/13	0	0.00	1	119.00	119.50	-1	3,025	-0.03%
2021/01/12	1	117.50	2	119.00	117.50	-1	3,018	-0.03%
2021/01/11	0	0.00	2	118.50	119.00	-2	3,012	-0.07%
2021/01/08	1	117.50	0	0.00	117.50	1	2,992	0.03%
2021/01/06	10	122.70	4	124.25	119.50	6	2,952	0.20%
2021/01/05	1	118.50	7	119.79	121.50	-6	2,760	-0.22%
2021/01/04	0	0.00	1	116.00	117.50	-1	2,677	-0.04%
2020/12/28	0	0.00	1	115.00	114.50	-1	2,635	-0.04%
2020/12/25	3	114.33	1	114.00	114.00	2	2,621	0.08%
2020/12/22	2	112.50	3	111.50	111.00	-1	2,664	-0.04%
2020/12/21	5	110.60	0	0.00	111.50	5	2,716	0.18%
2020/12/18	1	111.50	0	0.00	111.00	1	2,722	0.04%
2020/12/17	0	0.00	1	111.50	111.50	-1	2,741	-0.04%
2020/12/16	1	111.00	2	112.00	112.00	-1	2,753	-0.04%
2020/12/15	1	108.50	0	0.00	109.00	1	2,757	0.04%
2020/12/11	1	111.00	1	112.00	112.50	0	2,815	0.00%
2020/12/10	2	115.50	4	115.00	114.00	-2	2,877	-0.07%
2020/12/09	4	117.63	3	116.50	116.50	1	2,928	0.03%
2020/12/08	3	117.50	2	118.75	117.50	1	2,883	0.03%
2020/12/07	5	117.60	4	118.13	118.50	1	2,859	0.03%
2020/12/04	2	116.25	1	115.50	115.50	1	2,824	0.04%
2020/12/03	3	116.50	0	0.00	116.50	3	2,823	0.11%
2020/12/02	9	118.33	4	118.75	118.50	5	2,858	0.17%
2020/12/01	3	117.50	7	116.21	118.00	-4	2,921	-0.14%
2020/11/30	0	0.00	1	115.00	113.50	-1	2,918	-0.03%
2020/11/27	3	115.33	3	115.50	116.00	0	3,064	0.00%
2020/11/26	4	113.88	4	114.38	115.00	0	3,599	0.00%
2020/11/25	2	112.00	2	110.50	110.50	0	3,624	0.00%
2020/11/24	2	111.50	0	0.00	111.50	2	3,761	0.05%
2020/11/23	1	110.50	1	112.00	111.00	0	3,819	0.00%
2020/11/20	1	111.50	0	0.00	110.00	1	3,816	0.03%
2020/11/19	1	109.50	2	109.75	109.50	-1	3,830	-0.03%
2020/11/18	1	109.00	1	110.00	110.00	0	3,880	0.00%
2020/11/17	2	110.50	0	0.00	110.00	2	3,976	0.05%
2020/11/16	1	108.50	1	110.00	109.50	0	4,141	0.00%
2020/11/13	2	108.00	1	107.50	108.00	1	4,365	0.02%
2020/11/11	1	110.50	1	111.00	111.00	0	4,484	0.00%
2020/11/10	1	110.50	1	111.50	110.00	0	4,617	0.00%
2020/11/09	13	112.08	1	110.50	111.00	12	4,731	0.25%
2020/11/06	3	116.17	12	114.71	114.50	-9	4,700	-0.19%
2020/11/04	4	115.63	4	117.13	117.00	0	4,942	0.00%
2020/11/03	1	114.50	1	114.50	115.00	0	5,394	0.00%
2020/10/30	1	114.00	0	0.00	113.50	1	5,708	0.02%
2020/10/28	1	116.00	0	0.00	116.50	1	5,863	0.02%
2020/10/27	0	0.00	4	119.50	119.50	-4	6,171	-0.06%
2020/10/23	12	122.42	0	0.00	122.00	12	6,388	0.19%
2020/10/22	1	122.00	1	124.00	122.00	0	6,686	0.00%
2020/10/21	0	0.00	2	124.25	124.50	-2	6,929	-0.03%
2020/10/20	0	0.00	1	123.50	123.50	-1	7,316	-0.01%
2020/10/16	15	121.00	1	120.50	121.00	14	8,560	0.16%
2020/10/15	2	121.50	2	122.00	121.50	0	9,069	0.00%
2020/10/14	1	123.00	0	0.00	122.50	1	9,184	0.01%
2020/10/12	3	121.50	1	121.50	122.50	2	9,860	0.02%
2020/10/08	1	125.50	0	0.00	125.00	1	9,995	0.01%
2020/10/07	0	0.00	4	127.25	127.50	-4	10,055	-0.04%
2020/10/06	1	127.50	2	127.50	127.50	-1	10,192	-0.01%
2020/09/30	2	124.00	1	124.00	124.50	1	10,312	0.01%
2020/09/29	0	0.00	2	125.00	125.00	-2	10,374	-0.02%
2020/09/28	1	124.00	0	0.00	125.00	1	10,511	0.01%
2020/09/25	3	121.17	0	0.00	122.00	3	10,639	0.03%
2020/09/24	42	124.24	1	125.50	122.50	41	10,775	0.38%
2020/09/23	1	128.50	0	0.00	128.50	1	10,755	0.01%
2020/09/22	0	0.00	3	130.67	129.50	-3	10,872	-0.03%
2020/09/21	3	131.50	0	0.00	130.50	3	10,890	0.03%
2020/09/16	0	0.00	1	135.00	134.50	-1	10,910	-0.01%
2020/09/15	2	133.50	8	135.06	134.00	-6	10,929	-0.05%
2020/09/14	0	0.00	2	128.50	131.50	-2	10,917	-0.02%
2020/09/11	1	129.50	2	130.50	129.50	-1	10,981	-0.01%
2020/09/10	1	132.00	0	0.00	130.50	1	11,090	0.01%
2020/09/09	5	130.50	1	131.00	131.50	4	11,193	0.04%
2020/09/08	2	131.00	1	131.50	130.00	1	11,225	0.01%
2020/09/07	1	131.50	0	0.00	131.50	1	11,287	0.01%
2020/09/04	1	129.00	4	127.75	135.00	-3	11,405	-0.03%
2020/09/03	1	132.00	0	0.00	131.50	1	11,350	0.01%
2020/09/02	1	135.00	9	134.67	134.00	-8	11,328	-0.07%
2020/09/01	10	138.35	46	138.58	137.50	-36	11,275	-0.32%
2020/08/31	4	128.88	5	129.40	130.00	-1	10,796	-0.01%
2020/08/28	0	0.00	1	130.00	131.50	-1	10,889	-0.01%
2020/08/27	0	0.00	1	125.00	126.00	-1	10,962	-0.01%
2020/08/25	2	124.00	6	123.75	126.00	-4	11,620	-0.03%
2020/08/24	5	121.60	18	121.08	122.50	-13	11,772	-0.11%
2020/08/21	2	122.50	7	119.79	121.50	-5	11,874	-0.04%
2020/08/20	13	118.88	7	116.50	116.00	6	11,894	0.05%
2020/08/19	5	124.10	13	124.23	122.50	-8	11,893	-0.07%
2020/08/18	6	130.42	13	131.50	129.00	-7	12,032	-0.06%
2020/08/17	10	136.50	1	135.00	134.50	9	12,393	0.07%
2020/08/14	2	135.50	7	137.29	135.00	-5	12,593	-0.04%
2020/08/13	2	134.50	14	133.82	133.50	-12	12,455	-0.10%
2020/08/12	3	131.50	4	131.38	132.50	-1	12,325	-0.01%
2020/08/11	1	132.00	1	131.50	131.50	0	12,285	0.00%
2020/08/10	2	131.00	5	131.70	132.00	-3	12,368	-0.02%
2020/08/07	33	135.62	13	134.15	129.50	20	12,267	0.16%
2020/08/06	24	132.06	23	132.11	133.50	1	11,784	0.01%
2020/08/05	3	135.67	0	0.00	136.00	3	11,551	0.03%
2020/08/04	6	134.83	1	135.50	135.50	5	11,474	0.04%
2020/08/03	3	134.33	2	134.00	133.50	1	11,398	0.01%
2020/07/31	8	136.75	12	136.63	137.50	-4	11,367	-0.04%
2020/07/30	0	0.00	2	130.75	132.00	-2	11,039	-0.02%
2020/07/29	0	0.00	1	130.00	131.00	-1	10,973	-0.01%
2020/07/28	6	133.17	5	130.70	128.50	1	10,858	0.01%
2020/07/27	21	134.71	9	134.11	134.50	12	10,603	0.11%
2020/07/24	3	138.83	1	138.00	134.00	2	10,429	0.02%
2020/07/23	0	0.00	1	140.00	139.50	-1	10,057	-0.01%
2020/07/22	8	134.44	9	135.44	136.50	-1	9,822	-0.01%
2020/07/21	3	126.50	14	125.86	130.00	-11	8,920	-0.12%
2020/07/20	3	120.17	3	119.33	118.50	0	8,419	0.00%
2020/07/17	2	120.75	2	118.50	118.00	0	8,331	0.00%
2020/07/16	1	118.00	5	120.00	122.00	-4	8,114	-0.05%
2020/07/15	1	117.00	1	116.50	115.50	0	7,685	0.00%
2020/07/14	1	114.00	0	0.00	112.50	1	7,591	0.01%
2020/07/13	1	117.00	304	117.50	117.50	-303	7,548	-4.01%	大賣/鉅額交易
2020/07/10	0	0.00	3	112.83	111.50	-3	7,434	-0.04%
2020/07/09	303	115.51	0	0.00	115.00	303	7,393	4.10%	大買/鉅額交易
2020/07/08	0	0.00	1	115.50	116.50	-1	7,346	-0.01%
2020/07/07	4	117.38	8	116.19	115.00	-4	7,287	-0.05%
2020/07/06	9	121.22	6	121.17	119.50	3	7,182	0.04%
2020/07/03	5	118.50	10	118.75	120.00	-5	7,072	-0.07%
2020/07/02	2	115.50	0	0.00	115.50	2	6,943	0.03%
2020/07/01	4	114.75	5	114.70	116.00	-1	6,917	-0.01%
2020/06/30	0	0.00	3	111.00	112.50	-3	6,796	-0.04%
2020/06/24	3	111.50	3	111.83	112.00	0	6,751	0.00%
2020/06/23	1	111.00	4	109.50	109.50	-3	6,751	-0.04%
2020/06/22	1	109.00	1	109.00	110.50	0	6,764	0.00%
2020/06/19	5	112.00	2	111.75	111.00	3	6,750	0.04%
2020/06/18	7	111.00	1	112.50	114.00	6	6,698	0.09%
2020/06/17	1	108.50	1	108.50	108.50	0	6,578	0.00%
2020/06/16	9	110.89	0	0.00	111.00	9	6,491	0.14%
2020/06/15	6	111.83	1	114.00	111.50	5	6,449	0.08%
2020/06/12	1	110.50	3	109.33	112.00	-2	6,411	-0.03%
2020/06/11	6	114.33	7	115.79	113.00	-1	6,364	-0.02%
2020/06/10	3	120.67	2	119.75	119.50	1	6,260	0.02%
2020/06/09	4	123.00	1	120.00	121.50	3	6,260	0.05%
2020/06/08	5	123.80	6	122.25	121.00	-1	6,264	-0.02%
2020/06/05	1	121.50	3	121.67	121.50	-2	6,155	-0.03%
2020/06/04	7	120.57	5	120.90	120.50	2	6,077	0.03%
2020/06/03	5	122.70	8	123.50	124.50	-3	5,954	-0.05%
2020/06/02	7	118.71	18	120.19	123.00	-11	5,747	-0.19%
2020/06/01	2	116.25	4	117.25	116.00	-2	5,326	-0.04%
2020/05/29	7	113.64	7	114.00	113.50	0	5,002	0.00%
2020/05/28	4	113.75	2	110.25	109.00	2	4,810	0.04%
2020/05/27	9	113.78	5	112.30	112.00	4	4,665	0.09%
2020/05/26	1	113.50	1	114.00	114.00	0	4,554	0.00%
2020/05/25	3	112.67	15	112.70	116.50	-12	4,357	-0.28%
2020/05/22	5	109.50	16	108.81	107.50	-11	3,983	-0.28%
2020/05/21	2	104.50	9	103.11	104.50	-7	3,506	-0.20%
2020/05/19	0	0.00	2	95.40	94.90	-2	3,248	-0.06%
2020/05/18	1	96.10	0	0.00	94.60	1	3,298	0.03%
2020/05/15	6	100.83	4	99.55	97.80	2	3,285	0.06%
2020/05/13	1	97.80	2	98.35	99.00	-1	3,034	-0.03%
2020/05/12	0	0.00	1	97.90	98.80	-1	3,018	-0.03%
2020/05/11	2	100.50	1	101.00	99.00	1	3,002	0.03%
2020/05/08	1	97.60	1	97.10	97.30	0	2,944	0.00%
2020/05/07	0	0.00	5	94.00	95.80	-5	2,923	-0.17%
2020/05/06	1	95.20	0	0.00	94.30	1	2,866	0.03%
2020/05/05	0	0.00	1	95.10	95.50	-1	2,860	-0.03%
2020/04/30	1	95.60	1	95.60	95.60	0	2,816	0.00%
2020/04/29	0.2	95.00	1	95.40	95.20	-0.8	2,813	-0.03%
2020/04/28	1	92.30	1	91.10	91.90	0	2,749	0.00%
2020/04/27	2	93.50	1	92.50	92.90	1	2,796	0.04%
2020/04/22	6	87.83	0	0.00	88.20	6	2,666	0.23%
2020/04/21	3	88.67	1	85.40	85.80	2	2,634	0.08%
2020/04/16	1	86.10	2	87.00	87.30	-1	2,506	-0.04%
2020/04/15	1	85.50	0	0.00	85.50	1	2,469	0.04%
2020/04/08	1	84.50	1	84.00	85.20	0	2,553	0.00%
2020/04/01	0	0.00	1	79.50	80.30	-1	2,512	-0.04%
2020/03/31	2	78.80	2	80.05	79.40	0	2,615	0.00%
2020/03/30	1	78.20	0	0.00	78.50	1	2,623	0.04%
2020/03/27	1	80.00	54	79.84	78.30	-53	2,614	-2.03%
2020/03/26	2	77.75	11	76.35	78.30	-9	2,580	-0.35%
2020/03/25	43.1	76.95	20	77.03	76.20	23.1	2,556	0.90%
2020/03/24	21	73.78	3	73.63	73.30	18	2,532	0.71%
2020/03/23	1	70.00	0	0.00	68.60	1	2,516	0.04%
2020/03/20	2	69.60	0	0.00	69.70	2	2,545	0.08%
2020/03/19	1	69.00	1	66.60	63.40	0	2,557	0.00%
2020/03/17	2	73.90	2	74.30	72.60	0	2,468	0.00%
2020/03/16	0	0.00	1	75.90	73.80	-1	2,427	-0.04%
2020/03/13	11	72.01	1	72.60	73.60	10	2,353	0.42%
2020/03/12	0	0.00	1	80.80	79.90	-1	2,294	-0.04%
2020/03/09	6	92.02	1	93.20	89.10	5	2,476	0.20%
2020/03/06	2	96.50	0	0.00	95.90	2	2,480	0.08%
2020/03/03	1	100.00	1	99.70	99.10	0	2,584	0.00%
2020/02/27	1	99.10	2	99.10	98.20	-1	2,568	-0.04%
2020/02/21	2	103.00	0	0.00	103.50	2	2,588	0.08%
2020/02/20	1	103.00	1	103.00	103.00	0	2,607	0.00%
2020/02/19	7.1	104.37	1	104.00	103.50	6.1	2,687	0.23%
2020/02/18	1	103.00	0	0.00	103.00	1	2,677	0.04%
2020/02/12	0	0.00	1	100.50	101.50	-1	2,945	-0.03%
2020/02/11	1	98.10	0	0.00	98.80	1	3,013	0.03%
2020/02/07	1	100.00	1	99.30	97.50	0	3,404	0.00%
2020/02/03	0	0.00	18	96.14	99.20	-18	3,785	-0.48%
2020/01/31	0.1	101.50	2	102.75	101.00	-1.9	3,780	-0.05%
2020/01/30	0	0.00	4	99.90	101.00	-4	3,927	-0.10%
2020/01/20	2	111.00	1	110.00	110.50	1	3,904	0.03%
2020/01/17	3	112.17	2	111.50	110.50	1	3,942	0.03%
2020/01/16	3	110.00	0	0.00	110.00	3	3,947	0.08%
2020/01/15	6	109.50	0	0.00	109.50	6	3,989	0.15%
2020/01/14	7	110.00	0	0.00	110.00	7	4,072	0.17%
2020/01/10	0	0.00	10	107.00	106.00	-10	4,140	-0.24%
2020/01/09	1	106.50	2	106.25	107.00	-1	4,187	-0.02%
2020/01/07	1	106.00	2	107.00	107.00	-1	4,565	-0.02%
2020/01/06	0	0.00	6	109.00	109.00	-6	4,585	-0.13%
2020/01/03	0	0.00	1	112.00	112.50	-1	4,574	-0.02%
2020/01/02	1	114.00	1	114.00	114.00	0	4,556	0.00%
2019/12/31	4	112.25	0	0.00	113.00	4	4,549	0.09%
2019/12/30	3	112.00	0	0.00	112.00	3	4,654	0.06%
2019/12/27	2	112.50	4	113.50	113.50	-2	4,644	-0.04%
2019/12/26	1	112.00	1	114.00	113.00	0	4,617	0.00%
2019/12/25	1	111.00	1	111.50	111.00	0	4,522	0.00%
2019/12/23	3	109.33	0	0.00	108.50	3	4,561	0.07%
2019/12/20	0	0.00	1	112.00	111.50	-1	4,551	-0.02%
2019/12/19	0	0.00	1	111.50	111.00	-1	4,548	-0.02%
2019/12/18	0	0.00	1	110.00	110.50	-1	4,552	-0.02%
2019/12/17	2	110.25	2	111.00	110.00	0	4,641	0.00%
2019/12/16	0	0.00	1	109.50	109.50	-1	4,607	-0.02%
2019/12/13	2	107.50	0	0.00	107.00	2	4,581	0.04%
2019/12/12	2	108.75	1	108.00	108.00	1	4,586	0.02%
2019/12/09	0	0.00	3	107.00	106.50	-3	4,602	-0.07%
2019/12/06	2	108.50	2	109.00	107.50	0	4,598	0.00%
2019/12/05	5	108.00	3	108.17	108.00	2	4,577	0.04%
2019/12/04	4	107.00	0	0.00	105.50	4	4,551	0.09%
2019/12/03	1	107.00	1	106.00	106.50	0	4,388	0.00%
2019/12/02	2	107.00	1	108.50	108.50	1	4,339	0.02%
2019/11/29	1	104.50	2	104.50	105.50	-1	4,296	-0.02%
2019/11/28	5	104.50	5	104.00	104.50	0	4,313	0.00%
2019/11/25	0	0.00	1	103.00	103.00	-1	4,724	-0.02%
2019/11/22	0	0.00	2	102.00	102.50	-2	4,760	-0.04%
2019/11/21	1	101.50	1	102.50	101.50	0	4,814	0.00%
2019/11/20	6	101.50	0	0.00	101.50	6	4,856	0.12%
2019/11/19	0	0.00	1	102.00	102.00	-1	4,897	-0.02%
2019/11/18	8	102.31	2	102.75	101.00	6	4,930	0.12%
2019/11/15	0	0.00	1	104.00	104.00	-1	4,943	-0.02%
2019/11/14	3	100.30	2	99.40	99.30	1	4,983	0.02%
2019/11/13	2	101.25	6	101.33	100.50	-4	5,019	-0.08%
2019/11/12	4	101.40	5	100.76	103.50	-1	5,072	-0.02%
2019/11/11	3	102.50	5	101.00	101.00	-2	5,122	-0.04%
2019/11/08	3	105.50	0	0.00	105.50	3	5,198	0.06%
2019/11/07	4	109.00	15.2	106.95	106.50	-11.2	5,292	-0.21%
2019/11/06	11	115.77	8	115.31	114.50	3	5,073	0.06%
2019/11/05	3	118.83	1	118.50	118.50	2	5,066	0.04%
2019/11/04	23	120.07	8	120.13	119.00	15	5,250	0.29%
2019/11/01	2.2	116.59	6	116.42	117.50	-3.8	5,159	-0.07%
2019/10/31	2	115.50	1	115.00	114.50	1	5,222	0.02%
2019/10/30	3	115.50	4	115.63	115.50	-1	5,380	-0.02%
2019/10/29	8	116.56	3	115.50	114.50	5	5,524	0.09%
2019/10/28	1	114.00	1	114.50	114.00	0	5,422	0.00%
2019/10/24	1	114.50	0	0.00	115.00	1	5,457	0.02%
2019/10/23	2	114.00	2	113.00	112.50	0	5,474	0.00%
2019/10/22	1	115.00	2	116.00	114.00	-1	5,482	-0.02%
2019/10/21	1	112.50	0	0.00	114.00	1	5,434	0.02%
2019/10/18	0	0.00	1	114.00	114.50	-1	5,426	-0.02%
2019/10/17	0	0.00	1	113.50	114.00	-1	5,422	-0.02%
2019/10/16	6	114.92	5	113.10	112.50	1	5,468	0.02%
2019/10/15	1.1	115.05	12	114.75	115.50	-10.9	5,395	-0.20%
2019/10/09	0	0.00	1	106.50	107.00	-1	5,140	-0.02%
2019/10/08	0	0.00	2	106.75	106.50	-2	5,135	-0.04%
2019/10/07	1	110.00	25	110.00	108.50	-24	5,158	-0.47%
2019/10/04	1	107.50	1	110.50	110.50	0	5,126	0.00%
2019/10/01	1	105.50	0	0.00	106.00	1	5,084	0.02%
2019/09/26	2	110.00	0	0.00	108.00	2	5,268	0.04%
2019/09/24	0	0.00	1	109.50	109.50	-1	5,571	-0.02%
2019/09/20	6	111.17	8	110.19	110.00	-2	5,569	-0.04%
2019/09/19	0	0.00	7	108.07	107.50	-7	5,471	-0.13%
2019/09/18	2	108.75	0	0.00	108.00	2	5,468	0.04%
2019/09/17	0	0.00	3	108.00	108.00	-3	5,495	-0.05%
2019/09/12	0	0.00	2	108.00	107.50	-2	5,548	-0.04%
2019/09/11	0	0.00	1	107.50	107.00	-1	5,573	-0.02%
2019/09/10	3	105.83	1	107.00	107.00	2	5,597	0.04%
2019/09/09	0	0.00	2	106.75	106.50	-2	5,605	-0.04%
2019/09/06	1	106.00	0	0.00	106.00	1	5,599	0.02%
2019/09/04	2	104.75	1	105.00	105.00	1	5,594	0.02%
2019/09/02	1	104.00	2	104.25	105.50	-1	5,694	-0.02%
2019/08/30	1	103.50	1	104.00	103.00	0	5,693	0.00%
2019/08/29	10	105.00	7	103.50	102.00	3	5,648	0.05%
2019/08/28	5	112.30	1	114.00	111.00	4	5,357	0.07%
2019/08/27	28	112.54	3	113.67	113.00	25	5,333	0.47%
2019/08/26	0	0.00	12	113.00	111.50	-12	5,369	-0.22%
2019/08/23	3	115.50	3	115.33	115.50	0	5,506	0.00%
2019/08/22	6	115.83	4	115.75	115.00	2	5,504	0.04%
2019/08/21	2	116.00	2	117.00	117.00	0	5,455	0.00%
2019/08/20	13	117.15	46	119.00	115.00	-33	5,406	-0.61%
2019/08/19	2	116.25	87	117.29	117.50	-85	5,331	-1.59%
2019/08/16	3	116.17	1	117.50	115.50	2	5,295	0.04%
2019/08/15	5	115.90	96	115.48	116.50	-91	5,240	-1.74%
2019/08/14	4	116.38	29	115.10	115.50	-25	5,166	-0.48%
2019/08/13	3	114.17	17	113.50	113.00	-14	5,005	-0.28%
2019/08/12	1	111.00	4	112.63	112.50	-3	4,893	-0.06%
2019/08/08	2.1	108.05	14	108.43	108.50	-11.9	4,765	-0.25%
2019/08/07	74	107.82	3	108.67	105.50	71	4,739	1.50%
2019/08/06	191	107.93	8	108.00	108.00	183	4,698	3.89%	大買/鉅額交易
2019/08/05	3	108.17	5	109.10	110.50	-2	4,505	-0.04%
2019/08/02	26	110.29	28	109.63	107.00	-2	4,501	-0.04%
2019/08/01	4	116.13	2	115.75	114.00	2	4,473	0.04%
2019/07/31	3.1	113.26	27	116.20	116.00	-23.9	4,434	-0.54%
2019/07/30	13	110.12	5	110.40	108.50	8	4,454	0.18%
2019/07/26	2	112.50	1	113.50	112.50	1	4,483	0.02%
2019/07/24	0	0.00	2	110.00	110.50	-2	4,417	-0.05%
2019/07/23	1	108.00	1	106.50	107.00	0	4,453	0.00%
2019/07/22	4	106.13	0	0.00	105.50	4	4,471	0.09%
2019/07/19	22	108.95	0	0.00	107.50	22	4,466	0.49%
2019/07/18	1	109.00	5	113.00	108.50	-4	4,515	-0.09%
2019/07/17	1	111.50	5	111.90	112.00	-4	4,528	-0.09%
2019/07/16	7	111.14	2	111.25	111.00	5	4,675	0.11%
2019/07/15	1.1	109.14	0	0.00	109.50	1.1	4,692	0.02%
2019/07/11	0	0.00	3	109.17	109.50	-3	5,055	-0.06%
2019/07/10	0	0.00	2	106.50	107.00	-2	5,249	-0.04%
2019/07/09	4	105.88	9	106.06	105.50	-5	5,295	-0.09%
2019/07/05	0	0.00	2	110.00	110.50	-2	5,400	-0.04%
2019/07/04	4	110.75	3	111.67	110.00	1	5,454	0.02%
2019/07/03	14	111.68	1	110.00	108.50	13	5,585	0.23%
2019/07/02	20	108.33	18.1	110.69	110.50	1.9	5,647	0.03%
2019/07/01	4	104.63	0	0.00	104.00	4	5,436	0.07%
2019/06/28	0.1	102.00	1	101.50	101.50	-1	5,469	-0.02%
2019/06/27	0	0.00	2	103.00	102.50	-2	5,553	-0.04%
2019/06/26	0	0.00	7	102.71	102.50	-7	5,583	-0.13%
2019/06/25	2	103.00	1	102.50	102.50	1	5,622	0.02%
2019/06/24	1	103.00	2	104.00	104.50	-1	5,653	-0.02%
2019/06/21	1	103.50	0	0.00	103.00	1	5,637	0.02%
2019/06/20	37	101.50	38	103.03	104.00	-1	5,660	-0.02%
2019/06/19	0	0.00	1	101.00	101.00	-1	5,717	-0.02%
2019/06/18	5	103.20	101	102.50	102.50	-96	5,717	-1.68%	大賣/
2019/06/17	0	0.00	66	102.91	103.00	-66	5,767	-1.14%
2019/06/14	52	101.51	12	102.50	102.50	40	6,003	0.67%
2019/06/13	1	101.00	0	0.00	101.00	1	6,138	0.02%
2019/06/12	26	103.31	0	0.00	102.50	26	6,269	0.41%
2019/06/11	6	103.08	7	103.07	102.50	-1	6,327	-0.02%
2019/06/10	0	0.00	1	99.90	99.40	-1	6,364	-0.02%
2019/06/06	2	98.90	2	99.80	98.10	0	6,579	0.00%
2019/06/05	2	100.75	0	0.00	99.30	2	6,965	0.03%
2019/06/04	1	100.00	2	99.85	99.50	-1	7,446	-0.01%
2019/06/03	6	99.18	4	99.10	99.00	2	7,636	0.03%
2019/05/31	4.1	100.09	4	100.10	100.00	0.1	7,727	0.00%
2019/05/30	19.1	99.67	28	101.04	100.50	-9	7,846	-0.11%
2019/05/29	3	95.73	4	96.58	96.60	-1	7,667	-0.01%
2019/05/28	1	92.80	1	93.00	92.80	0	7,672	0.00%
2019/05/27	4	92.38	0	0.00	92.60	4	7,758	0.05%
2019/05/24	3	91.00	0	0.00	91.30	3	7,820	0.04%
2019/05/23	1	92.30	0	0.00	90.00	1	7,851	0.01%
2019/05/22	5	96.74	3	95.37	94.20	2	8,058	0.02%
2019/05/21	3	94.00	2	94.40	96.00	1	8,096	0.01%
2019/05/20	1	95.20	1	93.80	94.10	0	8,124	0.00%
2019/05/17	3	95.47	0	0.00	95.00	3	8,145	0.04%
2019/05/16	2	96.70	22	97.00	94.40	-20	8,145	-0.25%
2019/05/15	3	98.23	1	98.00	97.40	2	8,158	0.02%
2019/05/14	4	96.28	2	95.60	97.30	2	8,228	0.02%
2019/05/13	1	97.60	111	97.16	95.70	-110	8,257	-1.33%	大賣/鉅額交易
2019/05/10	16	99.98	6	100.73	99.00	10	8,262	0.12%
2019/05/09	3	103.67	2	101.25	101.00	1	8,387	0.01%
2019/05/08	2	106.50	4	108.63	107.50	-2	8,408	-0.02%
2019/05/07	8	115.38	9	113.00	112.00	-1	8,469	-0.01%
2019/05/06	27	117.85	2	118.00	116.50	25	8,308	0.30%
2019/05/03	3	122.17	1	122.50	122.50	2	8,259	0.02%
2019/05/02	1	121.50	2	120.75	121.00	-1	8,229	-0.01%
2019/04/30	2	118.75	2	119.00	119.50	0	8,215	0.00%
2019/04/29	6	122.67	6	121.67	118.00	0	8,196	0.00%
2019/04/26	3	125.67	1	125.50	124.50	2	8,140	0.02%
2019/04/25	2.1	127.12	2	127.25	128.00	0.1	8,155	0.00%
2019/04/24	3	128.50	0	0.00	128.00	3	8,152	0.04%
2019/04/23	2	131.00	15	130.63	131.00	-13	8,119	-0.16%
2019/04/22	2	130.00	3	131.17	131.50	-1	8,109	-0.01%
2019/04/19	2	126.25	7	126.00	126.00	-5	8,035	-0.06%
2019/04/18	9	129.00	6	128.42	125.00	3	7,974	0.04%
2019/04/17	12	130.13	6	128.75	129.50	6	7,900	0.08%
2019/04/16	18	127.36	37	127.97	131.00	-19	7,798	-0.24%
2019/04/15	3	124.00	4	124.38	123.50	-1	7,596	-0.01%
2019/04/12	11	122.50	12	121.75	122.00	-1	7,584	-0.01%
2019/04/11	3	123.33	4	124.13	122.00	-1	7,591	-0.01%
2019/04/10	11	121.09	1	121.50	122.00	10	7,474	0.13%
2019/04/09	14	126.61	79	124.92	121.50	-65	7,403	-0.88%
2019/04/08	24	123.73	24	123.96	124.50	0	7,185	0.00%
2019/04/03	7	119.21	4	119.00	119.00	3	6,979	0.04%
2019/04/02	4	117.88	3	118.17	117.50	1	6,933	0.01%
2019/04/01	4	118.75	24	116.71	118.50	-20	6,851	-0.29%
2019/03/28	23	116.61	13	116.73	115.50	10	6,743	0.15%
2019/03/27	42	119.51	0	0.00	119.50	42	6,748	0.62%
2019/03/26	0	0.00	1	118.50	118.00	-1	6,753	-0.01%
2019/03/25	10	116.80	1	116.50	116.50	9	6,752	0.13%
2019/03/22	1	122.00	2	121.50	119.50	-1	6,696	-0.01%
2019/03/21	4	122.25	47	122.80	122.00	-43	6,628	-0.65%
2019/03/20	7	122.50	5	123.10	121.50	2	6,608	0.03%
2019/03/19	40	125.98	33	126.73	124.50	7	6,567	0.11%
2019/03/18	28	123.05	44	123.11	122.00	-16	6,326	-0.25%
2019/03/15	8	122.31	6	121.00	119.50	2	6,244	0.03%
2019/03/14	2	120.75	2	120.25	122.00	0	6,145	0.00%
2019/03/13	2	121.75	5	119.80	121.50	-3	6,204	-0.05%
2019/03/12	20	122.80	12	123.42	120.50	8	6,147	0.13%
2019/03/11	22	121.89	19	121.42	123.50	3	6,032	0.05%
2019/03/08	23	119.17	24	118.88	121.00	-1	5,917	-0.02%
2019/03/07	41	112.60	2	115.75	111.50	39	5,946	0.66%
2019/03/06	0	0.00	37	113.22	115.00	-37	5,825	-0.64%
2019/03/05	2	109.50	10	112.75	112.00	-8	5,821	-0.14%
2019/03/04	0	0.00	4	108.25	108.50	-4	5,722	-0.07%
2019/02/27	3	107.17	1	110.00	107.50	2	5,815	0.03%
2019/02/26	2	112.50	2	113.75	110.00	0	5,800	0.00%
2019/02/25	2	115.00	0	0.00	115.00	2	5,793	0.03%
2019/02/22	3	114.17	3	114.00	113.50	0	5,782	0.00%
2019/02/21	5	114.70	8	115.06	114.00	-3	5,915	-0.05%
2019/02/20	1	109.50	0	0.00	108.50	1	5,700	0.02%
2019/02/19	3	108.17	3	107.50	108.50	0	5,692	0.00%
2019/02/18	11	105.95	2	106.75	106.50	9	5,713	0.16%
2019/02/15	1	104.00	0	0.00	104.00	1	5,808	0.02%
2019/02/14	0	0.00	4	107.38	107.50	-4	5,874	-0.07%
2019/02/13	4	107.00	4	108.38	106.00	0	5,926	0.00%
2019/02/12	6	109.75	8	109.00	111.00	-2	5,899	-0.03%
2019/02/11	5	106.80	2	106.75	106.00	3	5,898	0.05%
2019/01/30	23	106.02	4	107.88	104.50	19	5,926	0.32%
2019/01/29	2	103.50	6	105.50	106.50	-4	5,859	-0.07%
2019/01/28	2	103.75	6	104.58	103.50	-4	5,776	-0.07%
2019/01/25	0	0.00	1	99.00	97.80	-1	5,723	-0.02%
2019/01/23	0	0.00	6	97.48	97.10	-6	5,890	-0.10%
2019/01/22	1	97.10	1	95.90	95.80	0	5,909	0.00%
2019/01/21	0	0.00	1	97.50	97.90	-1	5,956	-0.02%
2019/01/18	1	95.10	1	95.80	96.10	0	6,054	0.00%
2019/01/17	6	94.65	1	94.40	94.40	5	6,189	0.08%
2019/01/15	1	97.30	6	97.98	98.50	-5	6,356	-0.08%
2019/01/14	8	98.16	2	98.05	96.40	6	6,442	0.09%
2019/01/11	1	96.10	6	96.75	97.00	-5	6,424	-0.08%
2019/01/10	2	95.30	1	95.50	94.80	1	6,384	0.02%
2019/01/09	2	96.10	5	94.24	94.80	-3	6,452	-0.05%
2019/01/08	5	93.14	1	92.50	92.50	4	6,430	0.06%
2019/01/07	1	92.30	1	94.10	94.10	0	6,434	0.00%
2019/01/04	82	82.96	77	85.04	85.60	5	6,603	0.08%
2019/01/03	5	87.00	1	87.30	86.20	4	6,593	0.06%
2019/01/02	1	89.90	0	0.00	89.30	1	6,852	0.01%
2018/12/25	4	90.45	5	90.64	90.30	-1	7,221	-0.01%
2018/12/24	2	92.35	1	91.30	93.20	1	7,331	0.01%
2018/12/21	3	89.53	1	91.30	92.20	2	7,541	0.03%
2018/12/20	0	0.00	1	91.40	91.20	-1	7,569	-0.01%
2018/12/19	8	95.09	6	94.62	94.20	2	7,674	0.03%
2018/12/18	1	95.80	1	95.70	96.10	0	7,724	0.00%
2018/12/17	2	95.10	0	0.00	94.70	2	7,845	0.03%
2018/12/13	2	96.45	1	95.90	95.10	1	8,280	0.01%
2018/12/12	1	95.90	0	0.00	97.10	1	8,388	0.01%
2018/12/11	2	93.20	0	0.00	93.60	2	8,382	0.02%
2018/12/10	69	92.29	1	95.90	92.20	68	8,455	0.80%
2018/12/07	3	97.93	0	0.00	97.70	3	8,502	0.04%
2018/12/06	5	99.70	48	102.08	96.70	-43	8,533	-0.50%
2018/12/05	14	103.57	10	105.50	104.00	4	8,499	0.05%
2018/12/04	70	106.91	17	108.71	107.00	53	8,601	0.62%
2018/12/03	121	107.19	21	107.79	109.00	100	8,778	1.14%	大買/
2018/11/30	9	102.59	14	104.16	103.00	-5	8,841	-0.06%
2018/11/29	4	97.68	3	97.90	96.90	1	8,481	0.01%
2018/11/28	3	93.73	6	95.00	95.70	-3	8,784	-0.03%
2018/11/27	5	90.66	8	91.19	91.80	-3	8,883	-0.03%
2018/11/26	4	89.18	0	0.00	88.60	4	9,111	0.04%
2018/11/23	3	90.93	42	89.80	89.70	-39	9,063	-0.43%
2018/11/22	0	0.00	4	93.63	91.40	-4	9,103	-0.04%
2018/11/21	2	93.55	1	93.60	93.80	1	9,148	0.01%
2018/11/20	4	90.90	7	92.49	93.60	-3	9,154	-0.03%
2018/11/19	11	90.64	13	91.72	93.30	-2	8,987	-0.02%
2018/11/16	14	91.58	11	92.54	90.20	3	8,948	0.03%
2018/11/15	2	88.95	3	91.13	91.70	-1	8,968	-0.01%
2018/11/14	3	93.20	2	93.50	90.20	1	8,919	0.01%
2018/11/13	19	92.28	18	91.40	92.80	1	8,820	0.01%
2018/11/12	12	94.79	7	96.29	94.60	5	8,743	0.06%
2018/11/09	1	97.00	6	99.10	98.80	-5	8,698	-0.06%
2018/11/08	23	103.63	25	101.16	98.20	-2	8,690	-0.02%
2018/11/07	3	102.50	5	102.70	103.00	-2	8,657	-0.02%
2018/11/06	3	104.17	4	100.50	100.00	-1	8,741	-0.01%
2018/11/05	2	100.00	2	100.15	101.00	0	8,596	0.00%
2018/11/02	2	102.25	1	102.00	103.50	1	8,613	0.01%
2018/11/01	1	108.00	2	106.25	106.50	-1	8,549	-0.01%
2018/10/31	0	0.00	3	98.80	102.50	-3	8,581	-0.03%
2018/10/30	5	96.32	3	96.67	96.50	2	8,636	0.02%
2018/10/29	1	95.60	2	96.05	96.00	-1	8,682	-0.01%
2018/10/26	2	95.15	6	94.83	93.60	-4	8,720	-0.05%
2018/10/25	4	96.33	5	97.24	94.40	-1	8,792	-0.01%
2018/10/24	31	110.76	30	108.60	104.00	1	8,961	0.01%
2018/10/23	4	113.75	3	114.00	112.00	1	8,839	0.01%
2018/10/22	8	114.56	12	116.17	118.00	-4	8,868	-0.05%
2018/10/19	2	108.50	2	107.50	112.00	0	8,768	0.00%
2018/10/18	7	113.57	6	113.50	111.00	1	8,738	0.01%
2018/10/17	24	112.88	3	112.50	111.50	21	8,765	0.24%
2018/10/16	6	114.00	2	112.75	111.50	4	8,813	0.05%
2018/10/15	1	111.50	3	112.00	114.00	-2	8,805	-0.02%
2018/10/12	1	107.00	1	104.00	110.50	0	8,895	0.00%
2018/10/11	4	105.00	1	105.00	105.00	3	8,925	0.03%
2018/10/09	13	118.65	6	119.33	116.50	7	9,021	0.08%
2018/10/08	9	129.56	5	129.80	129.00	4	8,845	0.05%
2018/10/05	8	128.25	16	128.03	127.00	-8	8,806	-0.09%
2018/10/04	1	131.50	6	132.58	134.00	-5	8,756	-0.06%
2018/10/03	3	133.83	2	133.25	132.00	1	8,749	0.01%
2018/10/02	2	135.25	2	136.25	134.00	0	8,704	0.00%
2018/10/01	12	133.92	8	135.13	135.50	4	8,647	0.05%
2018/09/28	1	129.50	2	129.75	129.00	-1	8,659	-0.01%
2018/09/27	5	126.50	7	126.14	126.50	-2	8,729	-0.02%
2018/09/26	10	130.80	6	132.08	128.00	4	8,715	0.05%
2018/09/25	4	124.50	3	126.67	129.00	1	8,638	0.01%
2018/09/21	2	126.50	9	127.33	129.00	-7	8,606	-0.08%
2018/09/20	23	125.28	56	125.46	123.50	-33	8,533	-0.39%
2018/09/19	6	133.50	3	134.00	131.50	3	8,224	0.04%
2018/09/18	11	134.82	15	135.63	131.50	-4	8,197	-0.05%
2018/09/17	2	140.50	3	140.67	140.50	-1	8,120	-0.01%
2018/09/14	6	139.83	4	139.88	143.00	2	8,109	0.02%
2018/09/13	6	136.17	4	136.38	135.50	2	8,062	0.02%
2018/09/12	1	140.50	21	139.93	140.00	-20	8,028	-0.25%
2018/09/11	12	141.71	28	141.00	142.50	-16	8,086	-0.20%
2018/09/10	39	147.45	20	144.28	139.00	19	8,060	0.24%
2018/09/07	6	148.58	12	148.88	146.50	-6	7,916	-0.08%
2018/09/06	86	154.01	16	158.28	151.50	70	7,744	0.90%
2018/09/05	13	168.31	2	168.25	168.00	11	7,470	0.15%
2018/09/04	10	164.75	11	165.86	166.50	-1	7,414	-0.01%
2018/09/03	58	181.22	17	174.50	171.50	41	7,120	0.58%
2018/08/31	84	192.46	25	192.64	190.50	59	7,035	0.84%
2018/08/30	10	200.00	1	201.50	201.50	9	7,098	0.13%
2018/08/29	2	201.25	3	202.50	201.50	-1	7,421	-0.01%
2018/08/28	2	202.75	17	203.29	200.50	-15	7,395	-0.20%
2018/08/27	6	196.08	1	195.50	198.00	5	7,365	0.07%
2018/08/23	1	193.00	0	0.00	192.00	1	7,421	0.01%
2018/08/22	12	195.67	2	195.50	193.50	10	7,470	0.13%
2018/08/21	1	189.50	0	0.00	191.50	1	7,620	0.01%
2018/08/20	0	0.00	17	188.47	187.00	-17	7,684	-0.22%
2018/08/17	8	191.00	7	188.57	187.00	1	7,721	0.01%
2018/08/16	3	192.33	0	0.00	190.00	3	7,759	0.04%
2018/08/15	21	190.00	4	190.00	190.00	17	7,782	0.22%
2018/08/14	2	192.50	17	193.68	196.00	-15	7,778	-0.19%
2018/08/13	8	193.38	4	190.38	188.00	4	7,858	0.05%
2018/08/10	2	201.50	7	200.43	200.00	-5	7,807	-0.06%
2018/08/09	5	199.00	1	201.50	203.50	4	8,169	0.05%
2018/08/08	7	202.71	3	203.00	201.00	4	8,208	0.05%
2018/08/07	6	204.25	35.1	203.77	202.50	-29.1	8,391	-0.35%
2018/08/06	3	213.83	3	213.50	211.00	0	8,380	0.00%
2018/08/03	1	210.50	1	212.00	209.00	0	8,350	0.00%
2018/08/02	6	207.58	0	0.00	206.00	6	8,545	0.07%
2018/08/01	0	0.00	5	211.70	212.00	-5	8,555	-0.06%
2018/07/31	10	209.70	12	210.50	207.50	-2	8,416	-0.02%
2018/07/30	1	200.50	0	0.00	199.00	1	8,201	0.01%
2018/07/27	4	191.25	4	196.63	200.00	0	8,282	0.00%
2018/07/26	1	198.00	1	198.50	196.00	0	8,287	0.00%
2018/07/25	1	196.00	3	197.50	198.00	-2	8,355	-0.02%
2018/07/24	2	194.75	3	193.83	196.50	-1	8,395	-0.01%
2018/07/23	38	191.87	4	196.13	193.50	34	8,447	0.40%
2018/07/20	1	202.00	1	202.50	202.50	0	8,554	0.00%
2018/07/19	6	205.33	6	206.75	203.00	0	8,715	0.00%
2018/07/18	0	0.00	9	201.50	204.00	-9	8,977	-0.10%
2018/07/17	2	196.50	4	197.25	195.00	-2	8,872	-0.02%
2018/07/16	3	194.33	3	195.33	193.50	0	9,126	0.00%
2018/07/13	2	184.75	6	186.67	189.00	-4	9,049	-0.04%
2018/07/12	1	173.00	2	176.75	182.50	-1	9,119	-0.01%
2018/07/11	1	172.00	0	0.00	172.00	1	9,084	0.01%
2018/07/10	21	174.48	20	174.00	176.00	1	9,101	0.01%
2018/07/09	12	172.63	11	173.45	174.00	1	9,205	0.01%
2018/07/06	14	171.71	26	174.29	175.00	-12	9,166	-0.13%
2018/07/05	52	180.76	1	179.00	172.50	51	9,139	0.56%
2018/07/04	1	186.50	1	190.00	187.50	0	9,082	0.00%
2018/07/03	23	192.15	21	186.71	185.00	2	9,072	0.02%
2018/07/02	12	197.08	11	191.50	191.50	1	9,031	0.01%
2018/06/29	12	193.46	13	195.42	198.00	-1	8,980	-0.01%
2018/06/28	12.2	194.73	21	194.02	192.50	-8.8	8,912	-0.10%
2018/06/27	1	196.00	4	195.00	194.50	-3	8,931	-0.03%
2018/06/26	2	189.75	0	0.00	189.00	2	8,882	0.02%
2018/06/25	0	0.00	1	196.00	194.50	-1	8,843	-0.01%
2018/06/22	4	194.88	1	194.00	194.00	3	8,887	0.03%
2018/06/21	14	199.96	16	200.63	199.00	-2	8,896	-0.02%
2018/06/20	25	206.80	6	209.83	206.00	19	8,915	0.21%
2018/06/19	3	212.50	0	0.00	210.00	3	8,930	0.03%
2018/06/15	1	215.00	0	0.00	216.50	1	8,980	0.01%
2018/06/14	3	218.00	5	218.40	214.00	-2	8,991	-0.02%
2018/06/13	2	213.50	1	215.00	214.00	1	8,934	0.01%
2018/06/12	12	213.75	1	214.00	210.00	11	8,924	0.12%
2018/06/11	4	220.38	1	218.00	218.00	3	8,957	0.03%
2018/06/08	13	219.96	2	219.00	219.00	11	8,926	0.12%
2018/06/07	13	222.50	15	221.77	221.50	-2	8,943	-0.02%
2018/06/06	5	207.70	24	210.52	218.00	-19	8,714	-0.22%
2018/06/05	7	201.50	1	199.00	198.50	6	8,385	0.07%
2018/06/04	1	200.50	3	199.33	200.00	-2	8,484	-0.02%
2018/06/01	1	195.00	1	194.50	195.00	0	8,464	0.00%
2018/05/31	5	193.10	2	198.25	191.50	3	8,511	0.04%
2018/05/30	5	196.50	2	196.75	196.00	3	8,484	0.04%
2018/05/29	15	202.53	22	201.50	199.00	-7	8,478	-0.08%
2018/05/28	1	197.00	4	198.50	200.00	-3	8,326	-0.04%
2018/05/25	2	197.50	11	197.36	194.50	-9	8,379	-0.11%
2018/05/24	9	193.33	4	194.63	195.50	5	8,425	0.06%
2018/05/23	7	192.29	2	195.25	191.50	5	8,478	0.06%
2018/05/22	6	196.92	9	197.78	195.50	-3	8,546	-0.04%
2018/05/21	15	198.57	14	199.61	196.50	1	8,659	0.01%
2018/05/18	4	192.13	2	193.50	192.00	2	8,555	0.02%
2018/05/17	11	198.00	18	197.61	196.00	-7	8,596	-0.08%
2018/05/16	17	184.56	9	185.78	187.00	8	8,314	0.10%
2018/05/15	6	189.17	7	190.79	186.00	-1	8,327	-0.01%
2018/05/14	4	185.00	10	187.35	185.50	-6	8,331	-0.07%
2018/05/11	11	182.27	4	182.50	182.50	7	8,330	0.08%
2018/05/10	9	180.78	9	180.33	180.00	0	8,365	0.00%
2018/05/09	7	172.36	9	173.28	175.00	-2	8,184	-0.02%
2018/05/08	1	169.50	1	172.50	169.50	0	8,220	0.00%
2018/05/07	7	170.93	8	171.75	171.00	-1	8,486	-0.01%
2018/05/04	4	166.88	10	168.00	168.00	-6	8,737	-0.07%
2018/05/03	3	171.83	2	172.25	170.00	1	8,727	0.01%
2018/05/02	6	179.25	1	182.00	176.00	5	8,850	0.06%
2018/04/30	0	0.00	1	176.00	179.50	-1	8,945	-0.01%
2018/04/27	3	177.50	2	176.50	175.00	1	9,164	0.01%
2018/04/26	17	182.50	44	188.93	176.50	-27	9,324	-0.29%
2018/04/25	6	182.58	79	186.65	184.50	-73	9,226	-0.79%
2018/04/24	7	179.29	25	184.90	186.00	-18	9,094	-0.20%
2018/04/23	2	177.50	1	178.00	175.00	1	8,726	0.01%
2018/04/20	11	175.68	22	179.11	177.00	-11	8,723	-0.13%
2018/04/19	0	0.00	1	163.00	165.50	-1	8,362	-0.01%
2018/04/18	0	0.00	2	165.50	164.00	-2	8,374	-0.02%
2018/04/17	3	170.00	2	172.25	169.00	1	8,265	0.01%
2018/04/16	14	175.46	2	175.75	175.50	12	8,334	0.14%
2018/04/13	4	175.50	10	174.85	173.50	-6	8,404	-0.07%
2018/04/11	1	165.00	0	0.00	165.50	1	8,560	0.01%
2018/04/10	3	171.50	3	174.17	170.00	0	8,480	0.00%
2018/04/09	3	173.00	0	0.00	173.00	3	8,460	0.04%
2018/04/03	7	175.07	0	0.00	175.00	7	8,465	0.08%
2018/04/02	0	0.00	8	180.00	179.50	-8	8,490	-0.09%
2018/03/31	0	0.00	12	179.71	179.50	-12	8,556	-0.14%
2018/03/30	3	180.83	9	182.78	180.00	-6	8,644	-0.07%
2018/03/29	0	0.00	5	177.20	176.50	-5	8,818	-0.06%
2018/03/28	7	177.50	4	178.13	177.50	3	8,834	0.03%
2018/03/27	9	180.06	0	0.00	179.00	9	8,879	0.10%
2018/03/26	5	174.60	5	175.70	175.50	0	9,000	0.00%
2018/03/23	38	172.42	20	174.00	172.00	18	9,038	0.20%
2018/03/22	4	183.13	17	182.00	180.00	-13	9,144	-0.14%
2018/03/21	7	184.07	15	184.63	184.00	-8	9,056	-0.09%
2018/03/20	9	182.11	3	180.50	180.00	6	8,976	0.07%
2018/03/19	13	183.23	1	183.50	181.00	12	8,996	0.13%
2018/03/16	5	182.90	6	182.75	181.50	-1	9,030	-0.01%
2018/03/15	5	182.90	8	183.50	182.50	-3	9,081	-0.03%
2018/03/14	2	179.25	1	179.00	179.00	1	9,056	0.01%
2018/03/13	31	181.98	9	181.89	182.50	22	9,168	0.24%
2018/03/12	8	177.69	6	178.42	178.00	2	9,358	0.02%
2018/03/09	3	173.83	1	172.00	172.00	2	9,318	0.02%
2018/03/08	3	175.67	3	176.50	175.00	0	9,333	0.00%
2018/03/07	3	166.17	3	167.00	165.50	0	9,347	0.00%
2018/03/06	3	171.67	3	172.83	169.00	0	9,398	0.00%
2018/03/05	1	176.50	1	179.00	173.00	0	9,451	0.00%
2018/03/02	1	172.50	0	0.00	176.50	1	9,541	0.01%
2018/03/01	3	176.50	1	176.50	177.50	2	9,597	0.02%
2018/02/27	6	181.75	5	180.60	178.50	1	9,680	0.01%
2018/02/26	4	178.75	2	178.50	177.50	2	9,634	0.02%
2018/02/23	5	183.50	0	0.00	177.50	5	9,644	0.05%
2018/02/22	6	181.50	25	177.88	177.00	-19	9,731	-0.20%
2018/02/21	1	174.50	5	177.00	179.00	-4	9,704	-0.04%
2018/02/12	3	165.83	2	163.00	163.00	1	9,741	0.01%
2018/02/09	27	164.52	7	161.71	166.50	20	9,775	0.20%
2018/02/08	103	169.56	3	170.50	169.00	100	9,733	1.03%	大買/
2018/02/07	6	177.83	2	176.25	172.00	4	9,799	0.04%
2018/02/06	8	176.88	11	175.27	171.50	-3	9,958	-0.03%
2018/02/05	10	190.35	7	190.29	190.00	3	9,950	0.03%
2018/02/02	16	204.03	23	202.61	202.00	-7	10,153	-0.07%
2018/02/01	5.1	215.26	2	210.50	210.50	3.1	10,531	0.03%
2018/01/31	29	214.97	4	215.38	217.00	25	10,678	0.23%
2018/01/30	8	219.69	28	215.98	214.00	-20	10,762	-0.19%
2018/01/29	3	214.17	8	215.31	218.00	-5	10,715	-0.05%
2018/01/26	6	204.08	7	204.07	204.00	-1	10,589	-0.01%
2018/01/25	14	208.82	10	205.30	202.50	4	10,655	0.04%
2018/01/24	26	202.13	9	200.78	204.00	17	10,599	0.16%
2018/01/23	5	201.20	5	199.00	197.50	0	10,539	0.00%
2018/01/22	14	186.61	7	191.93	195.00	7	10,463	0.07%
2018/01/19	7	187.86	7	190.79	184.50	0	10,350	0.00%
2018/01/18	1	193.00	2	194.50	190.00	-1	10,387	-0.01%
2018/01/17	3	196.50	21	196.07	193.50	-18	10,416	-0.17%
2018/01/16	12	201.17	3	200.33	200.00	9	10,480	0.09%
2018/01/15	1	194.00	0	0.00	195.00	1	10,543	0.01%
2018/01/12	5	194.50	3	195.67	194.50	2	10,864	0.02%
2018/01/11	2	193.75	1	194.50	193.00	1	11,020	0.01%
2018/01/10	4	192.63	7	197.14	192.00	-3	11,461	-0.03%
2018/01/09	4	204.38	12	204.71	200.00	-8	11,546	-0.07%
2018/01/08	22	207.73	6	206.50	207.00	16	11,654	0.14%
2018/01/05	3	203.50	0	0.00	201.50	3	11,537	0.03%
2018/01/04	2	200.00	2	198.75	198.50	0	11,535	0.00%
2018/01/03	2	202.75	2	202.00	201.00	0	11,597	0.00%
2018/01/02	3	198.17	2	197.00	198.50	1	11,683	0.01%