GIS-KY (6456)-永豐金-嘉義券商分點個股進出

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
56.9
漲跌
▼0.1
漲幅
-0.18%
成交量
923張
產業
上市光電類股
769人加入追蹤

立即追蹤
本地時間:13:30

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

GIS-KY (6456)籌碼相關－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/10/24	1	58.80	0	0.00	59.00	1	669	0.15%
2024/10/23	1	58.70	1	58.50	58.90	0	662	0.00%
2024/10/17	1	57.80	0	0.00	57.30	1	673	0.15%
2024/10/08	1	57.50	0	0.00	57.20	1	868	0.12%
2024/09/25	2	59.00	0	0.00	59.00	2	1,029	0.19%
2024/09/04	0.2	56.90	0	0.00	56.50	0.2	1,275	0.02%
2024/08/22	0	0.00	5	58.80	58.50	-5	1,527	-0.33%
2024/08/20	1	59.10	0	0.00	58.60	1	1,565	0.06%
2024/08/09	0.2	58.40	0	0.00	57.30	0.2	1,720	0.01%
2024/07/18	1	69.60	0	0.00	69.70	1	1,729	0.06%
2024/07/17	1	70.60	0	0.00	70.60	1	1,721	0.06%
2024/07/16	0	0.00	1	72.10	72.10	-1	1,706	-0.06%
2024/07/10	1	72.30	0	0.00	73.20	1	1,635	0.06%
2024/07/09	0	0.00	2	70.70	71.00	-2	1,539	-0.13%
2024/07/08	2	72.00	0	0.00	71.50	2	1,496	0.13%
2024/07/05	0	0.00	7	69.04	69.30	-7	1,426	-0.49%
2024/07/02	2	66.40	0	0.00	66.40	2	1,439	0.14%
2024/07/01	0	0.00	2	67.50	67.30	-2	1,436	-0.14%
2024/06/20	2	71.00	10	70.66	70.80	-8	1,505	-0.53%
2024/06/19	2	68.40	0	0.00	68.20	2	1,426	0.14%
2024/06/17	0	0.00	1	68.60	68.60	-1	1,413	-0.07%
2024/06/14	0	0.00	5	68.30	68.90	-5	1,403	-0.36%
2024/06/12	2	65.20	0	0.00	65.00	2	1,332	0.15%
2024/06/07	1	65.60	0	0.00	65.50	1	1,331	0.08%
2024/06/05	2	66.45	1	66.20	66.20	1	1,314	0.08%
2024/06/04	3	67.10	0	0.00	66.80	3	1,314	0.23%
2024/06/03	1	68.30	1	69.00	68.00	0	1,317	0.00%
2024/05/30	1	66.90	0	0.00	66.60	1	1,279	0.08%
2024/05/29	1	67.80	0	0.00	67.40	1	1,276	0.08%
2024/05/28	7	69.99	0	0.00	68.30	7	1,252	0.56%
2024/05/17	2	65.20	0	0.00	64.90	2	1,085	0.18%
2024/05/16	0	0.00	3	66.00	66.70	-3	1,072	-0.28%
2024/05/15	0	0.00	3	65.30	65.20	-3	1,019	-0.29%
2024/05/14	5	62.60	0	0.00	62.70	5	970	0.52%
2024/05/13	0	0.00	5	62.80	62.70	-5	974	-0.51%
2024/05/07	0	0.00	6	61.60	61.60	-6	962	-0.62%
2024/04/30	5	61.20	6	61.60	61.30	-1	912	-0.11%
2024/04/29	1	58.80	0	0.00	59.50	1	875	0.11%
2024/04/18	5	57.50	0	0.00	57.90	5	878	0.57%
2024/04/17	0	0.00	5	58.80	58.10	-5	874	-0.57%
2024/04/11	0	0.00	1	60.70	61.00	-1	872	-0.11%
2024/04/09	0	0.00	3	61.43	61.00	-3	877	-0.34%
2024/04/08	1	58.70	0	0.00	58.80	1	862	0.12%
2024/03/21	0	0.00	1	57.80	58.10	-1	842	-0.12%
2024/03/20	1	57.00	0	0.00	57.00	1	942	0.11%
2024/03/12	0	0.00	0.1	57.20	57.40	-0.1	973	-0.01%
2024/03/08	0.1	56.60	0	0.00	56.10	0.1	973	0.01%
2024/02/29	1	58.20	0	0.00	58.20	1	1,035	0.10%
2024/02/20	3	61.60	0	0.00	61.70	3	1,198	0.25%
2024/02/19	0	0.00	3	61.90	61.90	-3	1,306	-0.23%
2024/02/05	0	0.00	2	60.50	60.20	-2	1,377	-0.15%
2024/01/25	1	65.00	0	0.00	64.50	1	1,358	0.07%
2024/01/24	0	0.00	0.2	65.70	65.30	-0.2	1,358	-0.01%
2024/01/19	2	62.90	0	0.00	63.00	2	1,317	0.15%
2024/01/17	1	62.60	1	62.50	62.30	0	1,318	0.00%
2024/01/11	0	0.00	2	62.90	63.40	-2	1,307	-0.15%
2024/01/10	0	0.00	1	63.10	62.50	-1	1,310	-0.08%
2024/01/09	1	64.10	0	0.00	63.60	1	1,305	0.08%
2024/01/03	1.2	65.98	0	0.00	65.30	1.2	1,281	0.09%
2024/01/02	0	0.00	1	66.60	66.60	-1	1,270	-0.08%
2023/12/29	0	0.00	1	66.10	66.00	-1	1,256	-0.08%
2023/12/28	1	65.90	0	0.00	66.40	1	1,265	0.08%
2023/12/27	0	0.00	5	66.42	66.20	-5	1,264	-0.40%
2023/12/26	4	67.20	0	0.00	66.10	4	1,265	0.32%
2023/12/15	2	67.65	5.1	65.94	66.90	-3.1	1,185	-0.26%
2023/12/14	0	0.00	0.3	64.60	64.70	-0.3	1,085	-0.02%
2023/12/13	1	64.30	0	0.00	63.60	1	1,088	0.09%
2023/12/12	0	0.00	1	65.00	64.90	-1	1,086	-0.09%
2023/12/08	1	64.50	0	0.00	64.30	1	1,067	0.09%
2023/12/07	0	0.00	0.1	64.90	64.40	-0.1	1,066	-0.01%
2023/12/06	2	64.00	0	0.00	64.00	2	1,064	0.19%
2023/12/04	0.3	65.40	1.2	65.53	65.30	-0.9	1,064	-0.08%
2023/12/01	4	65.03	1	65.20	65.30	3	1,066	0.28%
2023/11/30	1	66.50	1	66.40	65.90	0	1,057	0.00%
2023/11/29	2	66.80	0	0.00	66.30	2	1,040	0.19%
2023/11/27	1	66.10	0	0.00	65.90	1	1,013	0.10%
2023/11/24	2	66.55	1	66.50	66.80	1	992	0.10%
2023/11/22	3	62.70	0	0.00	63.00	3	859	0.35%
2023/11/21	1.4	63.05	0	0.00	62.70	1.4	859	0.16%
2023/11/20	1	63.60	0	0.00	63.40	1	859	0.12%
2023/11/16	7	63.50	4	63.53	63.40	3	806	0.37%
2023/11/15	0	0.00	2	61.25	61.30	-2	703	-0.28%
2023/11/08	0	0.00	1	58.90	59.20	-1	660	-0.15%
2023/10/24	0	0.00	2	57.60	57.50	-2	735	-0.27%
2023/10/20	0	0.00	4	57.80	58.30	-4	748	-0.53%
2023/10/19	4	58.63	0	0.00	58.70	4	774	0.52%
2023/10/18	1	59.40	0	0.00	58.30	1	792	0.13%
2023/10/03	0	0.00	1	59.30	59.00	-1	871	-0.11%
2023/09/28	2.1	59.36	0	0.00	59.00	2.1	895	0.23%
2023/09/26	0	0.00	0.1	61.10	61.00	-0.1	880	-0.01%
2023/09/18	3	62.80	0	0.00	62.70	3	922	0.33%
2023/09/06	1	63.10	0	0.00	63.50	1	1,069	0.09%
2023/09/04	0	0.00	1	62.80	63.10	-1	1,097	-0.09%
2023/08/28	1	61.00	0	0.00	60.90	1	1,343	0.07%
2023/08/25	0	0.00	1	61.90	61.80	-1	1,351	-0.07%
2023/08/24	1	62.50	0	0.00	61.50	1	1,367	0.07%
2023/08/17	1	64.00	1	64.10	64.00	0	1,404	0.00%
2023/08/11	1	67.40	0	0.00	66.60	1	1,431	0.07%
2023/08/09	0	0.00	1	68.00	68.00	-1	1,441	-0.07%
2023/08/01	0	0.00	0.3	68.20	67.30	-0.3	1,519	-0.02%
2023/07/27	1	68.60	1	68.50	68.40	0	1,574	0.00%
2023/07/25	1	67.20	1	67.70	67.60	0	1,570	0.00%
2023/07/21	0	0.00	0.2	67.80	66.90	-0.2	1,540	-0.01%
2023/07/20	0	0.00	3.1	67.80	68.10	-3.1	1,542	-0.20%
2023/07/19	0.1	68.40	0.5	68.40	67.80	-0.4	1,541	-0.02%
2023/07/18	1	68.80	0	0.00	68.50	1	1,542	0.06%
2023/07/14	0	0.00	1	68.80	69.00	-1	1,555	-0.06%
2023/07/13	0	0.00	3	69.40	69.00	-3	1,578	-0.19%
2023/07/07	0	0.00	1	70.70	70.40	-1	1,594	-0.06%
2023/06/28	0	0.00	2	73.40	73.50	-2	1,520	-0.13%
2023/06/27	0	0.00	23	73.31	73.10	-23	1,520	-1.51%
2023/06/21	3	74.90	0	0.00	74.60	3	1,495	0.20%
2023/06/19	1	74.80	0	0.00	74.20	1	1,474	0.07%
2023/06/16	1	74.60	3	74.30	74.40	-2	1,455	-0.14%
2023/06/15	1	75.20	0	0.00	75.00	1	1,440	0.07%
2023/06/14	2	75.85	0	0.00	75.60	2	1,430	0.14%
2023/06/13	5	76.68	12	76.93	76.20	-7	1,420	-0.49%
2023/06/12	0	0.00	5	75.40	75.70	-5	1,365	-0.37%
2023/06/09	6	74.70	0	0.00	74.80	6	1,345	0.45%
2023/06/08	1	75.10	0	0.00	74.50	1	1,340	0.07%
2023/06/07	6	75.88	1	75.60	75.60	5	1,353	0.37%
2023/06/06	40	77.33	0	0.00	76.70	40	1,323	3.02%
2023/06/05	3	76.33	9	78.61	79.80	-6	1,248	-0.48%
2023/06/02	0	0.00	1	74.90	74.30	-1	1,157	-0.09%
2023/05/26	0	0.00	2	74.70	74.40	-2	1,118	-0.18%
2023/05/25	2	75.40	0	0.00	75.30	2	1,113	0.18%
2023/05/24	5	75.60	0	0.00	75.60	5	1,114	0.45%
2023/05/19	0	0.00	1	75.70	75.00	-1	1,136	-0.09%
2023/05/17	1	74.50	1	74.50	74.50	0	1,143	0.00%
2023/05/16	1	73.80	1	74.40	74.10	0	1,126	0.00%
2023/05/11	2	75.45	0	0.00	75.10	2	1,101	0.18%
2023/05/10	0	0.00	1	76.60	76.60	-1	1,108	-0.09%
2023/05/09	1	76.50	0	0.00	76.50	1	1,111	0.09%
2023/05/08	1	76.60	1	77.50	77.50	0	1,121	0.00%
2023/05/05	1	77.20	1	77.80	77.10	0	1,086	0.00%
2023/05/04	2	78.50	1	78.20	78.80	1	1,070	0.09%
2023/05/03	1	79.40	0	0.00	79.20	1	1,064	0.09%
2023/04/26	0	0.00	5	78.90	79.30	-5	1,102	-0.45%
2023/04/24	1	80.80	0	0.00	80.50	1	1,119	0.09%
2023/04/21	4	81.45	0	0.00	80.80	4	1,124	0.36%
2023/04/20	1	81.60	0	0.00	81.60	1	1,128	0.09%
2023/04/19	2	82.50	0	0.00	82.20	2	1,145	0.17%
2023/04/18	4	83.85	2	84.10	83.80	2	1,206	0.17%
2023/04/17	3	83.10	0	0.00	82.70	3	1,217	0.25%
2023/04/14	5	84.12	1	83.80	83.80	4	1,240	0.32%
2023/03/28	2	81.85	0	0.00	81.90	2	1,293	0.15%
2023/03/27	1	83.00	0	0.00	82.80	1	1,301	0.08%
2023/03/24	0	0.00	1	83.20	83.40	-1	1,335	-0.07%
2023/03/23	0	0.00	1	82.80	82.60	-1	1,372	-0.07%
2023/03/21	1	82.10	0	0.00	82.10	1	1,456	0.07%
2023/03/20	3	82.30	0	0.00	82.10	3	1,465	0.20%
2023/03/10	1	83.90	1	83.80	82.40	0	1,505	0.00%
2023/03/08	1	84.40	0	0.00	84.30	1	1,539	0.06%
2023/03/07	2	85.00	0	0.00	85.00	2	1,542	0.13%
2023/03/03	0	0.00	1	84.60	84.50	-1	1,548	-0.06%
2023/03/02	1	83.90	0	0.00	84.10	1	1,555	0.06%
2023/02/23	0	0.00	1	86.90	86.70	-1	1,625	-0.06%
2023/02/22	1	85.90	0	0.00	86.30	1	1,694	0.06%
2023/02/16	0	0.00	1	86.10	86.90	-1	1,737	-0.06%
2023/02/14	1	85.30	0	0.00	85.40	1	1,773	0.06%
2023/02/09	1	86.40	1	86.10	86.20	0	1,991	0.00%
2023/02/03	0	0.00	3	84.50	84.60	-3	2,158	-0.14%
2023/02/01	1	84.70	0	0.00	85.10	1	2,140	0.05%
2023/01/31	3	84.00	0	0.00	85.00	3	2,127	0.14%
2023/01/17	2	82.10	0	0.00	82.10	2	2,120	0.09%
2023/01/12	2	82.25	3	81.77	81.30	-1	2,209	-0.05%
2023/01/10	1	83.60	0	0.00	82.90	1	2,256	0.04%
2023/01/06	1	83.20	0	0.00	83.90	1	2,282	0.04%
2022/12/29	0	0.00	10	89.20	89.60	-10	2,264	-0.44%
2022/12/23	1	91.60	0	0.00	93.30	1	2,347	0.04%
2022/12/20	0	0.00	2	95.20	93.30	-2	2,459	-0.08%
2022/12/14	0	0.00	13	94.18	95.60	-13	2,512	-0.52%
2022/12/09	0	0.00	1	89.50	89.70	-1	2,421	-0.04%
2022/12/08	1	89.70	0	0.00	89.70	1	2,430	0.04%
2022/12/02	0	0.00	1	90.80	91.30	-1	2,384	-0.04%
2022/11/30	1	88.20	0	0.00	88.90	1	2,329	0.04%
2022/11/18	0	0.00	1	92.30	92.10	-1	2,206	-0.05%
2022/11/17	0	0.00	1	89.80	89.20	-1	2,153	-0.05%
2022/11/09	10	87.20	14	86.60	87.00	-4	2,211	-0.18%
2022/11/08	2	86.95	6	87.27	87.00	-4	2,183	-0.18%
2022/11/07	10	86.85	5	88.20	85.70	5	2,137	0.23%
2022/11/04	1	85.80	3	83.47	85.00	-2	2,025	-0.10%
2022/11/03	1	80.30	4	84.58	85.70	-3	1,940	-0.15%
2022/10/31	1	78.20	0	0.00	77.80	1	1,792	0.06%
2022/10/28	1	78.20	1	79.00	77.90	0	1,789	0.00%
2022/10/25	3	81.57	2	81.60	80.50	1	1,768	0.06%
2022/10/24	0	0.00	5	83.60	82.00	-5	1,762	-0.28%
2022/10/21	5	82.50	0	0.00	81.60	5	1,741	0.29%
2022/10/20	1	81.60	0	0.00	82.10	1	1,712	0.06%
2022/10/19	4	83.85	5	84.26	83.90	-1	1,658	-0.06%
2022/10/18	2	81.00	5	81.56	82.70	-3	1,591	-0.19%
2022/10/13	2	77.00	4	77.75	76.70	-2	1,501	-0.13%
2022/10/12	1	80.20	1	79.90	79.60	0	1,480	0.00%
2022/10/11	1	80.20	0	0.00	79.60	1	1,466	0.07%
2022/10/07	0	0.00	3	84.83	84.70	-3	1,428	-0.21%
2022/10/06	8	82.98	1	83.00	82.80	7	1,358	0.52%
2022/10/05	0	0.00	1	82.10	81.80	-1	1,349	-0.07%
2022/10/04	2	81.75	6	81.70	81.70	-4	1,348	-0.30%
2022/10/03	1	77.50	1	79.00	79.50	0	1,340	0.00%
2022/09/30	4	74.43	4	74.85	76.60	0	1,317	0.00%
2022/09/29	4	75.55	4	75.78	76.00	0	1,305	0.00%
2022/09/28	6	78.62	0	0.00	74.80	6	1,294	0.46%
2022/09/23	2	82.30	2	83.55	82.00	0	1,180	0.00%
2022/09/22	1	79.60	0	0.00	79.50	1	1,072	0.09%
2022/08/26	0	0.00	30	81.97	81.50	-30	1,090	-2.75%
2022/08/24	50	81.22	20	80.90	80.50	30	1,079	2.78%
2022/08/23	2	81.10	0	0.00	81.50	2	1,097	0.18%
2022/08/22	1	83.90	1	81.20	81.40	0	1,105	0.00%
2022/08/19	2	80.00	1	83.30	83.60	1	1,037	0.10%
2022/08/16	1	76.00	0	0.00	77.10	1	932	0.11%
2022/08/15	1	77.70	0	0.00	77.50	1	923	0.11%
2022/08/11	0	0.00	1	74.60	76.60	-1	904	-0.11%
2022/08/10	1	73.70	0	0.00	73.80	1	894	0.11%
2022/07/08	1	71.90	1	72.50	72.50	0	979	0.00%
2022/06/24	1	77.50	0	0.00	77.80	1	972	0.10%
2022/06/22	1	76.50	0	0.00	75.90	1	986	0.10%
2022/06/13	1	85.00	0	0.00	85.00	1	969	0.10%
2022/06/01	7	89.00	0	0.00	88.10	7	1,104	0.63%
2022/05/31	1	87.80	0	0.00	90.90	1	1,086	0.09%
2022/05/30	10	91.00	0	0.00	92.50	10	1,046	0.96%
2022/04/20	3	96.60	0	0.00	95.90	3	1,027	0.29%
2022/04/14	0	0.00	10	94.30	94.20	-10	1,070	-0.93%
2022/04/13	0	0.00	10	93.70	93.80	-10	1,132	-0.88%
2022/04/08	1	95.80	0	0.00	95.80	1	1,162	0.09%
2022/04/07	5	97.10	0	0.00	96.70	5	1,160	0.43%
2022/04/06	0	0.00	1	97.00	97.30	-1	1,149	-0.09%
2022/03/31	1	95.80	0	0.00	95.90	1	1,155	0.09%
2022/03/30	5	96.90	1	97.10	97.00	4	1,162	0.34%
2022/03/29	5	95.80	0	0.00	95.00	5	1,148	0.44%
2022/03/25	1	95.70	10	95.60	95.80	-9	1,217	-0.74%
2022/03/23	3	96.20	0	0.00	96.30	3	1,234	0.24%
2022/03/22	10	95.15	0	0.00	95.90	10	1,244	0.80%
2022/03/18	5	93.90	0	0.00	93.10	5	1,230	0.41%
2022/03/16	0	0.00	3	90.80	91.30	-3	1,236	-0.24%
2022/03/10	3	94.20	1	94.00	94.00	2	1,270	0.16%
2022/03/09	1	93.00	0	0.00	93.30	1	1,259	0.08%
2022/03/08	1	93.60	1	94.20	94.10	0	1,259	0.00%
2022/02/11	0	0.00	1	95.30	95.10	-1	1,314	-0.08%
2022/02/07	1	96.50	0	0.00	97.10	1	1,394	0.07%
2022/01/24	1	96.60	0	0.00	96.60	1	1,433	0.07%
2022/01/21	0	0.00	2	98.35	98.00	-2	1,439	-0.14%
2022/01/18	0	0.00	2	101.00	100.50	-2	1,461	-0.14%
2022/01/17	3	99.17	0	0.00	100.50	3	1,459	0.21%
2022/01/14	5	98.28	4	98.15	98.30	1	1,460	0.07%
2022/01/12	0	0.00	1	100.00	100.00	-1	1,436	-0.07%
2022/01/07	2	103.50	1	103.00	103.00	1	1,433	0.07%
2022/01/05	1	103.50	1	104.00	103.00	0	1,361	0.00%
2021/12/28	0	0.00	1	102.00	102.00	-1	1,327	-0.08%
2021/12/27	2	102.50	0	0.00	102.50	2	1,330	0.15%
2021/12/24	0	0.00	1	102.00	103.50	-1	1,327	-0.08%
2021/12/23	0	0.00	5	103.00	102.50	-5	1,322	-0.38%
2021/12/22	1	104.00	1	103.00	102.50	0	1,334	0.00%
2021/12/21	2	105.50	0	0.00	105.00	2	1,320	0.15%
2021/12/20	0	0.00	1	104.50	105.00	-1	1,266	-0.08%
2021/12/16	2	101.50	1	101.50	103.50	1	1,242	0.08%
2021/12/15	1	101.00	0	0.00	101.50	1	1,238	0.08%
2021/12/09	2	105.00	0	0.00	103.50	2	1,231	0.16%
2021/12/08	1	103.50	0	0.00	102.50	1	1,214	0.08%
2021/12/06	1	101.50	1	102.00	101.50	0	1,218	0.00%
2021/12/03	1	104.00	0	0.00	104.50	1	1,209	0.08%
2021/12/02	1	104.00	2	104.00	104.50	-1	1,218	-0.08%
2021/12/01	0	0.00	1	104.50	104.50	-1	1,199	-0.08%
2021/11/30	1	99.60	0	0.00	99.60	1	1,173	0.09%
2021/11/29	1	98.60	6	97.17	98.70	-5	1,177	-0.42%
2021/11/26	1	99.70	0	0.00	99.60	1	1,185	0.08%
2021/11/24	5	101.00	0	0.00	101.00	5	1,168	0.43%
2021/11/08	0	0.00	1	100.00	101.50	-1	1,306	-0.08%
2021/11/05	1	96.90	1	96.90	97.70	0	1,292	0.00%
2021/10/07	0	0.00	6	94.00	93.90	-6	1,949	-0.31%
2021/09/22	1	98.50	0	0.00	98.30	1	2,927	0.03%
2021/09/15	1	99.40	0	0.00	99.30	1	3,067	0.03%
2021/09/10	0	0.00	2	102.00	102.00	-2	3,188	-0.06%
2021/08/17	1	106.50	1	104.00	104.00	0	3,907	0.00%
2021/08/16	2	107.50	1	107.50	107.50	1	3,914	0.03%
2021/08/13	1	112.00	0	0.00	112.00	1	3,897	0.03%
2021/08/12	0	0.00	2	114.75	114.00	-2	3,876	-0.05%
2021/08/10	0	0.00	1	111.00	110.00	-1	3,807	-0.03%
2021/08/09	1	110.50	0	0.00	110.00	1	3,824	0.03%
2021/08/06	2	114.50	0	0.00	114.00	2	3,838	0.05%
2021/08/05	2	114.00	0	0.00	114.00	2	3,888	0.05%
2021/08/02	1	113.50	0	0.00	113.50	1	4,094	0.02%
2021/07/29	1	117.50	0	0.00	118.50	1	4,076	0.02%
2021/07/26	0	0.00	1	122.00	124.00	-1	4,110	-0.02%
2021/07/22	0	0.00	1	123.00	123.00	-1	4,128	-0.02%
2021/07/21	2	117.00	3	117.67	117.00	-1	4,135	-0.02%
2021/07/20	0	0.00	1	119.50	118.50	-1	4,137	-0.02%
2021/07/16	1	123.00	2	123.50	123.50	-1	4,234	-0.02%
2021/07/15	7	125.07	9	124.33	123.00	-2	4,344	-0.05%
2021/07/14	6	125.42	3	128.17	128.00	3	4,392	0.07%
2021/07/12	0	0.00	1.2	123.42	122.00	-1.2	4,420	-0.03%
2021/07/09	1	121.50	0	0.00	121.50	1	4,396	0.02%
2021/07/07	0	0.00	7	122.64	121.50	-7	4,409	-0.16%
2021/07/06	4	124.00	1	121.50	122.00	3	4,404	0.07%
2021/07/05	6	125.75	3	125.00	125.50	3	4,371	0.07%
2021/07/02	2	121.75	3	122.50	122.00	-1	4,331	-0.02%
2021/07/01	3	124.83	2	126.50	121.50	1	4,310	0.02%
2021/06/30	4	123.75	2	123.00	123.50	2	4,217	0.05%
2021/06/29	0	0.00	7	122.79	123.50	-7	3,980	-0.18%
2021/06/28	1	112.50	0	0.00	112.50	1	3,692	0.03%
2021/06/25	0	0.00	3	113.00	114.00	-3	3,720	-0.08%
2021/06/24	0	0.00	6	113.17	111.00	-6	3,697	-0.16%
2021/06/23	0	0.00	3	109.67	110.00	-3	3,667	-0.08%
2021/06/22	7	108.71	0	0.00	108.50	7	3,669	0.19%
2021/06/18	0	0.00	3	108.50	108.50	-3	3,677	-0.08%
2021/06/17	1	105.50	1	107.50	106.50	0	3,636	0.00%
2021/06/10	0	0.00	1	105.00	105.00	-1	3,790	-0.03%
2021/06/09	1	103.00	1	104.00	103.50	0	3,819	0.00%
2021/06/08	5	105.40	0	0.00	104.00	5	3,912	0.13%
2021/06/07	0	0.00	1	107.50	108.00	-1	3,962	-0.03%
2021/06/04	3	103.17	0	0.00	102.50	3	4,095	0.07%
2021/06/02	2	104.75	0	0.00	104.00	2	4,383	0.05%
2021/06/01	3	101.33	3	104.67	108.00	0	4,304	0.00%
2021/05/31	1	99.40	0	0.00	98.40	1	4,251	0.02%
2021/05/20	1	92.50	0	0.00	92.20	1	4,221	0.02%
2021/05/17	0	0.00	1	88.40	89.10	-1	4,222	-0.02%
2021/05/11	0	0.00	4	106.50	102.50	-4	3,983	-0.10%
2021/05/06	0	0.00	1	114.50	113.50	-1	3,925	-0.03%
2021/05/03	1	121.00	0	0.00	121.00	1	3,921	0.03%
2021/04/27	3	125.83	1	127.50	127.50	2	3,929	0.05%
2021/04/26	1	122.50	2	122.25	122.50	-1	3,878	-0.03%
2021/04/23	5	122.90	4	123.00	123.00	1	3,862	0.03%
2021/04/22	2	127.25	2	126.75	123.00	0	3,950	0.00%
2021/04/21	2	130.00	0	0.00	128.00	2	4,004	0.05%
2021/04/20	1	134.50	2	135.75	136.00	-1	3,898	-0.03%
2021/04/19	0	0.00	2	132.50	134.00	-2	3,783	-0.05%
2021/04/14	2	119.50	0	0.00	121.00	2	3,600	0.06%
2021/04/09	0	0.00	1	124.50	123.00	-1	3,903	-0.03%
2021/04/08	0	0.00	1	125.50	125.00	-1	3,886	-0.03%
2021/04/06	1	124.00	1	124.00	124.00	0	3,883	0.00%
2021/04/01	1	123.00	0	0.00	123.50	1	3,887	0.03%
2021/03/31	3	126.33	1	125.50	125.50	2	3,869	0.05%
2021/03/30	0	0.00	1	128.50	128.00	-1	3,847	-0.03%
2021/03/29	1	127.50	0	0.00	127.50	1	3,781	0.03%
2021/03/25	0	0.00	2	128.50	127.50	-2	3,772	-0.05%
2021/03/23	0	0.00	1	129.00	126.50	-1	3,721	-0.03%
2021/03/22	0	0.00	1	126.50	126.50	-1	3,646	-0.03%
2021/03/19	2	124.75	0	0.00	126.00	2	3,650	0.05%
2021/03/17	0	0.00	5.1	124.11	124.00	-5.1	3,625	-0.14%
2021/03/15	1	129.50	2	128.75	129.50	-1	3,546	-0.03%
2021/03/12	1	127.00	0	0.00	127.00	1	3,554	0.03%
2021/03/11	4	126.38	4	125.88	128.00	0	3,526	0.00%
2021/03/10	1	123.50	8	123.88	127.00	-7	3,451	-0.20%
2021/03/09	0	0.00	4	118.63	123.00	-4	3,259	-0.12%
2021/03/08	2	115.50	0	0.00	114.50	2	3,061	0.07%
2021/03/05	0	0.00	2	115.50	116.50	-2	3,109	-0.06%
2021/03/04	2	113.00	1	115.00	112.50	1	3,068	0.03%
2021/03/03	0	0.00	1	113.00	113.00	-1	3,050	-0.03%
2021/03/02	0	0.00	1	113.50	111.50	-1	3,106	-0.03%
2021/02/25	1	110.50	0	0.00	110.50	1	3,081	0.03%
2021/02/23	0	0.00	1	112.00	112.00	-1	3,110	-0.03%
2021/02/22	6	112.08	2	112.50	113.00	4	3,100	0.13%
2021/02/17	1	108.50	0	0.00	108.50	1	3,109	0.03%
2021/02/05	1	113.00	1	113.50	112.50	0	3,114	0.00%
2021/02/03	1	112.50	0	0.00	112.00	1	3,145	0.03%
2021/02/01	1	112.00	0	0.00	111.00	1	3,285	0.03%
2021/01/27	0	0.00	3	118.83	118.50	-3	3,314	-0.09%
2021/01/26	0	0.00	1	118.50	115.50	-1	3,302	-0.03%
2021/01/22	0	0.00	2	114.50	115.50	-2	3,345	-0.06%
2021/01/21	2	112.00	0	0.00	112.00	2	3,336	0.06%
2021/01/20	2	113.75	0	0.00	112.50	2	3,354	0.06%
2021/01/15	4	123.38	2	120.25	118.50	2	3,295	0.06%
2021/01/14	0	0.00	5	123.90	124.50	-5	3,177	-0.16%
2021/01/13	0	0.00	3	119.17	119.50	-3	3,025	-0.10%
2021/01/11	0	0.00	1	118.50	119.00	-1	3,012	-0.03%
2021/01/08	1	118.00	0	0.00	117.50	1	2,992	0.03%
2021/01/07	22	119.80	21	119.00	119.00	1	2,966	0.03%
2021/01/06	4	122.13	5	121.60	119.50	-1	2,952	-0.03%
2021/01/05	2	120.75	4	121.25	121.50	-2	2,760	-0.07%
2021/01/04	3	117.00	4	117.13	117.50	-1	2,677	-0.04%
2020/12/29	0	0.00	2	115.50	114.00	-2	2,654	-0.08%
2020/12/28	1	114.00	0	0.00	114.50	1	2,635	0.04%
2020/12/25	1	114.50	1	114.00	114.00	0	2,621	0.00%
2020/12/21	1	110.00	1	111.50	111.50	0	2,716	0.00%
2020/12/16	0	0.00	1	112.00	112.00	-1	2,753	-0.04%
2020/12/15	1	110.00	0	0.00	109.00	1	2,757	0.04%
2020/12/14	2	112.25	0	0.00	112.00	2	2,793	0.07%
2020/12/10	2	114.50	0	0.00	114.00	2	2,877	0.07%
2020/12/09	1.1	116.05	0	0.00	116.50	1.1	2,928	0.04%
2020/12/08	3	118.17	0	0.00	117.50	3	2,883	0.10%
2020/12/07	4	117.63	2	117.75	118.50	2	2,859	0.07%
2020/12/04	1	115.50	0	0.00	115.50	1	2,824	0.04%
2020/12/03	1	117.50	0	0.00	116.50	1	2,823	0.04%
2020/12/02	4	118.25	3	118.50	118.50	1	2,858	0.03%
2020/12/01	8	116.00	10	116.95	118.00	-2	2,921	-0.07%
2020/11/30	2	114.50	1	113.50	113.50	1	2,918	0.03%
2020/11/27	0	0.00	1	115.50	116.00	-1	3,064	-0.03%
2020/11/26	1	114.50	1	113.00	115.00	0	3,599	0.00%
2020/11/24	0	0.00	1	111.50	111.50	-1	3,761	-0.03%
2020/11/19	0	0.00	1	109.50	109.50	-1	3,830	-0.03%
2020/11/17	2	110.75	0	0.00	110.00	2	3,976	0.05%
2020/11/16	0.2	110.00	0	0.00	109.50	0.2	4,141	0.00%
2020/11/10	1	110.00	0	0.00	110.00	1	4,617	0.02%
2020/11/09	2	111.25	0	0.00	111.00	2	4,731	0.04%
2020/11/04	1	115.50	0	0.00	117.00	1	4,942	0.02%
2020/10/28	1	116.50	0	0.00	116.50	1	5,863	0.02%
2020/10/27	0	0.00	10	119.50	119.50	-10	6,171	-0.16%
2020/10/20	0	0.00	1	124.50	123.50	-1	7,316	-0.01%
2020/10/19	1	123.00	0	0.00	122.00	1	7,645	0.01%
2020/10/14	4	123.75	1	125.00	122.50	3	9,184	0.03%
2020/10/13	2	121.25	0	0.00	122.00	2	9,417	0.02%
2020/10/08	10	127.00	10	125.00	125.00	0	9,995	0.00%
2020/10/07	0	0.00	2	128.00	127.50	-2	10,055	-0.02%
2020/10/06	10	127.00	1	128.50	127.50	9	10,192	0.09%
2020/09/29	0	0.00	1	124.00	125.00	-1	10,374	-0.01%
2020/09/24	3	124.33	0	0.00	122.50	3	10,775	0.03%
2020/09/15	1	134.00	1	136.00	134.00	0	10,929	0.00%
2020/09/14	4	127.75	6	127.83	131.50	-2	10,917	-0.02%
2020/09/08	1	129.50	0	0.00	130.00	1	11,225	0.01%
2020/09/07	2	131.50	0	0.00	131.50	2	11,287	0.02%
2020/09/03	0	0.00	4	132.00	131.50	-4	11,350	-0.04%
2020/09/02	2	135.75	1	135.00	134.00	1	11,328	0.01%
2020/09/01	52	140.21	60	137.89	137.50	-8	11,275	-0.07%
2020/08/31	1	128.50	24	130.83	130.00	-23	10,796	-0.21%
2020/08/28	23	131.52	5	131.30	131.50	18	10,889	0.17%
2020/08/27	1	126.00	1	126.50	126.00	0	10,962	0.00%
2020/08/26	2	124.00	30	124.00	124.50	-28	11,319	-0.25%
2020/08/25	30	125.50	1	124.50	126.00	29	11,620	0.25%
2020/08/24	0	0.00	3	122.00	122.50	-3	11,772	-0.03%
2020/08/21	0	0.00	2	122.50	121.50	-2	11,874	-0.02%
2020/08/20	6	117.17	1	113.00	116.00	5	11,894	0.04%
2020/08/19	4	122.88	0	0.00	122.50	4	11,893	0.03%
2020/08/18	4	129.75	6	130.00	129.00	-2	12,032	-0.02%
2020/08/17	2	134.25	5	135.50	134.50	-3	12,393	-0.02%
2020/08/14	11	136.09	6	134.67	135.00	5	12,593	0.04%
2020/08/13	4	133.88	0	0.00	133.50	4	12,455	0.03%
2020/08/12	10	131.50	10	132.50	132.50	0	12,325	0.00%
2020/08/11	0	0.00	2	130.50	131.50	-2	12,285	-0.02%
2020/08/10	0	0.00	3	130.00	132.00	-3	12,368	-0.02%
2020/08/07	37	135.76	35	131.13	129.50	2	12,267	0.02%
2020/08/06	21	130.31	20	132.50	133.50	1	11,784	0.01%
2020/08/05	4	136.88	2	137.00	136.00	2	11,551	0.02%
2020/08/04	2	132.25	2	135.25	135.50	0	11,474	0.00%
2020/08/03	1	135.00	1	133.50	133.50	0	11,398	0.00%
2020/07/31	54	135.08	74	135.99	137.50	-20	11,367	-0.18%
2020/07/30	22	132.32	0	0.00	132.00	22	11,039	0.20%
2020/07/28	25	135.54	37	131.19	128.50	-12	10,858	-0.11%
2020/07/27	23	136.52	13	136.73	134.50	10	10,603	0.09%
2020/07/24	9	138.61	3	139.67	134.00	6	10,429	0.06%
2020/07/23	2	137.50	1	139.50	139.50	1	10,057	0.01%
2020/07/22	64	135.58	148	135.84	136.50	-84	9,822	-0.86%	大賣/
2020/07/21	85	125.73	36	128.25	130.00	49	8,920	0.55%
2020/07/20	15	118.30	0	0.00	118.50	15	8,419	0.18%
2020/07/17	25	124.08	22	119.36	118.00	3	8,331	0.04%
2020/07/16	7	120.29	10	119.20	122.00	-3	8,114	-0.04%
2020/07/15	3	115.33	1	116.50	115.50	2	7,685	0.03%
2020/07/14	4	114.75	0	0.00	112.50	4	7,591	0.05%
2020/07/13	1	113.50	2	116.25	117.50	-1	7,548	-0.01%
2020/07/10	1	113.00	1	111.50	111.50	0	7,434	0.00%
2020/07/09	0	0.00	1	115.00	115.00	-1	7,393	-0.01%
2020/07/08	1	114.50	0	0.00	116.50	1	7,346	0.01%
2020/07/07	2	116.25	4	116.63	115.00	-2	7,287	-0.03%
2020/07/03	4	117.38	2	119.50	120.00	2	7,072	0.03%
2020/07/01	1	116.00	2	116.25	116.00	-1	6,917	-0.01%
2020/06/29	0	0.00	2	111.50	110.00	-2	6,779	-0.03%
2020/06/24	2	111.50	0	0.00	112.00	2	6,751	0.03%
2020/06/18	8	111.69	7	112.50	114.00	1	6,698	0.01%
2020/06/17	2	109.50	4	110.25	108.50	-2	6,578	-0.03%
2020/06/16	4	112.88	1	109.00	111.00	3	6,491	0.05%
2020/06/12	21	112.00	21	111.55	112.00	0	6,411	0.00%
2020/06/11	4	115.38	3	114.00	113.00	1	6,364	0.02%
2020/06/10	1	120.50	0	0.00	119.50	1	6,260	0.02%
2020/06/09	3	121.50	1	120.50	121.50	2	6,260	0.03%
2020/06/08	2	124.00	3.1	123.92	121.00	-1.1	6,264	-0.02%
2020/06/05	12	121.63	11	121.77	121.50	1	6,155	0.02%
2020/06/04	3	120.50	4	121.50	120.50	-1	6,077	-0.02%
2020/06/03	0	0.00	20	122.50	124.50	-20	5,954	-0.34%
2020/06/02	22	122.41	4	120.75	123.00	18	5,747	0.31%
2020/06/01	8	116.13	7	118.57	116.00	1	5,326	0.02%
2020/05/29	9	111.33	5	113.50	113.50	4	5,002	0.08%
2020/05/28	20	113.30	23	109.41	109.00	-3	4,810	-0.06%
2020/05/27	1	114.00	20	114.25	112.00	-19	4,665	-0.41%
2020/05/26	2	114.00	6	113.92	114.00	-4	4,554	-0.09%
2020/05/25	27	113.67	10	114.65	116.50	17	4,357	0.39%
2020/05/22	9	109.00	5	109.80	107.50	4	3,983	0.10%
2020/05/21	1	103.00	9	102.72	104.50	-8	3,506	-0.23%
2020/05/20	1	95.10	1	95.00	95.10	0	3,249	0.00%
2020/05/19	5	94.76	0	0.00	94.90	5	3,248	0.15%
2020/05/18	3	97.27	3	95.30	94.60	0	3,298	0.00%
2020/05/15	4	98.40	9	97.31	97.80	-5	3,285	-0.15%
2020/05/14	1	99.30	0	0.00	102.00	1	3,105	0.03%
2020/05/13	1	97.70	0	0.00	99.00	1	3,034	0.03%
2020/05/12	4	98.18	7	98.59	98.80	-3	3,018	-0.10%
2020/05/11	2	98.20	0	0.00	99.00	2	3,002	0.07%
2020/05/08	4	96.80	1	97.80	97.30	3	2,944	0.10%
2020/05/07	0	0.00	9	93.12	95.80	-9	2,923	-0.31%
2020/05/06	4	94.20	0	0.00	94.30	4	2,866	0.14%
2020/05/05	2	96.30	4	95.78	95.50	-2	2,860	-0.07%
2020/04/30	1	95.80	0	0.00	95.60	1	2,816	0.04%
2020/04/29	2	93.25	1	94.00	95.20	1	2,813	0.04%
2020/04/28	0	0.00	3	91.87	91.90	-3	2,749	-0.11%
2020/04/27	2	94.60	1	92.50	92.90	1	2,796	0.04%
2020/04/24	0	0.00	1	90.00	90.30	-1	2,685	-0.04%
2020/04/22	1	86.40	1	86.70	88.20	0	2,666	0.00%
2020/04/20	1	87.90	3	88.57	89.20	-2	2,606	-0.08%
2020/04/17	20	90.00	21	88.86	87.40	-1	2,588	-0.04%
2020/04/16	11	86.73	12	86.67	87.30	-1	2,506	-0.04%
2020/04/15	3	85.90	1	86.10	85.50	2	2,469	0.08%
2020/04/14	1	84.00	1	84.70	85.30	0	2,460	0.00%
2020/04/08	2	84.15	2	85.35	85.20	0	2,553	0.00%
2020/04/07	21	85.12	21	84.46	84.20	0	2,538	0.00%
2020/03/31	0	0.00	10	79.24	79.40	-10	2,615	-0.38%
2020/03/30	20	78.79	10	78.50	78.50	10	2,623	0.38%
2020/03/27	1	80.60	1	79.80	78.30	0	2,614	0.00%
2020/03/26	2	76.85	2	77.90	78.30	0	2,580	0.00%
2020/03/24	0	0.00	1	72.70	73.30	-1	2,532	-0.04%
2020/03/23	1	66.50	1	69.80	68.60	0	2,516	0.00%
2020/03/20	0	0.00	1	68.30	69.70	-1	2,545	-0.04%
2020/03/19	2	64.10	1	67.20	63.40	1	2,557	0.04%
2020/03/18	1	74.20	0	0.00	70.40	1	2,483	0.04%
2020/03/17	1	73.60	1	71.50	72.60	0	2,468	0.00%
2020/03/16	3	77.40	5	75.86	73.80	-2	2,427	-0.08%
2020/03/13	1	72.00	1	72.00	73.60	0	2,353	0.00%
2020/03/12	4	79.98	8	84.70	79.90	-4	2,294	-0.17%
2020/03/11	0	0.00	1	89.60	88.60	-1	2,257	-0.04%
2020/03/10	2	89.30	0	0.00	89.90	2	2,313	0.09%
2020/03/06	1	96.00	0	0.00	95.90	1	2,480	0.04%
2020/03/03	0	0.00	1	99.90	99.10	-1	2,584	-0.04%
2020/03/02	2	98.15	0	0.00	97.90	2	2,576	0.08%
2020/02/26	0	0.00	1	102.50	102.00	-1	2,558	-0.04%
2020/02/25	0	0.00	1	102.50	103.00	-1	2,563	-0.04%
2020/02/21	1	103.00	1	103.50	103.50	0	2,588	0.00%
2020/02/18	1	102.50	1	102.00	103.00	0	2,677	0.00%
2020/02/17	0	0.00	1	102.00	101.50	-1	2,705	-0.04%
2020/02/14	1	101.00	0	0.00	101.50	1	2,749	0.04%
2020/02/05	1	101.50	0	0.00	100.00	1	3,669	0.03%
2020/02/04	0	0.00	3	100.83	102.00	-3	3,755	-0.08%
2020/02/03	1	98.80	5	96.54	99.20	-4	3,785	-0.11%
2020/01/30	1	102.50	0	0.00	101.00	1	3,927	0.03%
2020/01/20	0	0.00	1	111.00	110.50	-1	3,904	-0.03%
2020/01/13	1	107.00	3	108.17	108.50	-2	4,115	-0.05%
2020/01/08	1	105.00	0	0.00	105.00	1	4,297	0.02%
2020/01/07	3	106.33	1	106.00	107.00	2	4,565	0.04%
2020/01/06	2	110.25	0	0.00	109.00	2	4,585	0.04%
2020/01/03	1	111.00	1	112.00	112.50	0	4,574	0.00%
2019/12/31	2	112.00	0	0.00	113.00	2	4,549	0.04%
2019/12/26	1	113.00	2	114.00	113.00	-1	4,617	-0.02%
2019/12/25	0	0.00	5	110.50	111.00	-5	4,522	-0.11%
2019/12/24	1	108.50	0	0.00	108.50	1	4,542	0.02%
2019/12/23	1	111.50	0	0.00	108.50	1	4,561	0.02%
2019/12/20	3	111.50	1	111.50	111.50	2	4,551	0.04%
2019/12/19	0	0.00	1	111.00	111.00	-1	4,548	-0.02%
2019/12/18	0	0.00	1	110.50	110.50	-1	4,552	-0.02%
2019/12/17	4	111.50	1	111.00	110.00	3	4,641	0.06%
2019/12/16	1	109.50	21	109.45	109.50	-20	4,607	-0.43%
2019/12/12	0	0.00	3	108.50	108.00	-3	4,586	-0.07%
2019/12/10	1	107.00	0	0.00	108.00	1	4,598	0.02%
2019/12/09	0	0.00	1	108.00	106.50	-1	4,602	-0.02%
2019/12/06	1	108.50	3	108.17	107.50	-2	4,598	-0.04%
2019/12/05	1	107.50	2	107.75	108.00	-1	4,577	-0.02%
2019/12/04	9	108.72	0	0.00	105.50	9	4,551	0.20%
2019/12/02	0	0.00	2	106.75	108.50	-2	4,339	-0.05%
2019/11/29	0	0.00	6	104.83	105.50	-6	4,296	-0.14%
2019/11/25	0	0.00	1	103.50	103.00	-1	4,724	-0.02%
2019/11/20	0	0.00	1	102.00	101.50	-1	4,856	-0.02%
2019/11/19	0	0.00	1	102.50	102.00	-1	4,897	-0.02%
2019/11/18	6	102.33	2	103.75	101.00	4	4,930	0.08%
2019/11/15	1	101.00	1	102.50	104.00	0	4,943	0.00%
2019/11/14	3	99.27	0	0.00	99.30	3	4,983	0.06%
2019/11/12	2	99.75	62	99.44	103.50	-60	5,072	-1.18%
2019/11/11	11	102.45	0	0.00	101.00	11	5,122	0.21%
2019/11/08	11	105.55	0	0.00	105.50	11	5,198	0.21%
2019/11/07	40	107.26	4	109.00	106.50	36	5,292	0.68%
2019/11/06	7	115.36	2	117.50	114.50	5	5,073	0.10%
2019/11/05	12	118.71	3	119.00	118.50	9	5,066	0.18%
2019/11/04	25	121.20	28	120.00	119.00	-3	5,250	-0.06%
2019/11/01	1	114.50	11	117.23	117.50	-10	5,159	-0.19%
2019/10/31	17	114.85	3	115.50	114.50	14	5,222	0.27%
2019/10/29	11	115.23	4	117.00	114.50	7	5,524	0.13%
2019/10/25	2	114.00	0	0.00	113.50	2	5,410	0.04%
2019/10/22	4	115.38	2	115.75	114.00	2	5,482	0.04%
2019/10/21	1	112.50	0	0.00	114.00	1	5,434	0.02%
2019/10/18	0	0.00	2	114.25	114.50	-2	5,426	-0.04%
2019/10/17	2	113.50	2	113.75	114.00	0	5,422	0.00%
2019/10/16	10	113.95	1	114.50	112.50	9	5,468	0.16%
2019/10/15	2	115.25	4	114.75	115.50	-2	5,395	-0.04%
2019/10/09	0	0.00	2	106.25	107.00	-2	5,140	-0.04%
2019/10/07	2	110.00	1	108.50	108.50	1	5,158	0.02%
2019/10/04	0	0.00	1	111.50	110.50	-1	5,126	-0.02%
2019/10/03	0	0.00	1	105.50	107.00	-1	5,037	-0.02%
2019/09/27	1	104.50	0	0.00	104.50	1	5,162	0.02%
2019/09/25	0	0.00	2	109.00	108.50	-2	5,527	-0.04%
2019/09/20	1	110.00	1	110.50	110.00	0	5,569	0.00%
2019/09/19	0	0.00	1	107.50	107.50	-1	5,471	-0.02%
2019/09/17	0	0.00	2	108.00	108.00	-2	5,495	-0.04%
2019/09/16	1	107.00	4	107.50	107.00	-3	5,517	-0.05%
2019/09/12	0	0.00	1	108.00	107.50	-1	5,548	-0.02%
2019/09/11	2	107.25	0	0.00	107.00	2	5,573	0.04%
2019/09/10	1	105.50	1	106.00	107.00	0	5,597	0.00%
2019/09/09	1	106.50	2	107.50	106.50	-1	5,605	-0.02%
2019/09/06	1	106.50	2	107.00	106.00	-1	5,599	-0.02%
2019/09/05	1	105.50	2	105.75	105.50	-1	5,584	-0.02%
2019/09/03	3	104.83	1	105.00	104.50	2	5,692	0.04%
2019/09/02	1	104.00	5	104.40	105.50	-4	5,694	-0.07%
2019/08/30	5	103.00	3	103.50	103.00	2	5,693	0.04%
2019/08/29	13	103.50	9	104.17	102.00	4	5,648	0.07%
2019/08/28	6	112.08	5	111.70	111.00	1	5,357	0.02%
2019/08/27	0	0.00	9	113.72	113.00	-9	5,333	-0.17%
2019/08/26	4	112.50	0	0.00	111.50	4	5,369	0.07%
2019/08/23	5	115.80	2	116.25	115.50	3	5,506	0.05%
2019/08/22	1	116.00	0	0.00	115.00	1	5,504	0.02%
2019/08/21	3	116.50	9	116.22	117.00	-6	5,455	-0.11%
2019/08/20	10	115.95	8	115.75	115.00	2	5,406	0.04%
2019/08/19	5	116.90	7	117.14	117.50	-2	5,331	-0.04%
2019/08/16	9	115.83	2	117.25	115.50	7	5,295	0.13%
2019/08/15	3	113.67	4	115.63	116.50	-1	5,240	-0.02%
2019/08/14	6	116.42	3	116.50	115.50	3	5,166	0.06%
2019/08/13	2	113.00	7	113.43	113.00	-5	5,005	-0.10%
2019/08/12	4	111.50	8	111.81	112.50	-4	4,893	-0.08%
2019/08/08	1	107.50	0	0.00	108.50	1	4,765	0.02%
2019/08/07	4	108.25	3	107.50	105.50	1	4,739	0.02%
2019/08/06	9	107.89	0	0.00	108.00	9	4,698	0.19%
2019/08/05	0	0.00	5	109.40	110.50	-5	4,505	-0.11%
2019/08/02	9	108.56	1	108.00	107.00	8	4,501	0.18%
2019/08/01	3	115.67	34	115.26	114.00	-31	4,473	-0.69%
2019/07/31	30	116.00	10	113.15	116.00	20	4,434	0.45%
2019/07/30	12	111.38	11	110.27	108.50	1	4,454	0.02%
2019/07/29	1	111.50	1	112.00	112.00	0	4,464	0.00%
2019/07/26	0	0.00	1	112.50	112.50	-1	4,483	-0.02%
2019/07/25	0	0.00	1	111.00	111.00	-1	4,420	-0.02%
2019/07/24	3	108.00	4	108.75	110.50	-1	4,417	-0.02%
2019/07/23	1	108.00	0	0.00	107.00	1	4,453	0.02%
2019/07/22	4	106.00	3	105.50	105.50	1	4,471	0.02%
2019/07/18	6	111.67	1	109.50	108.50	5	4,515	0.11%
2019/07/17	4	111.50	1	112.00	112.00	3	4,528	0.07%
2019/07/16	0	0.00	7	111.57	111.00	-7	4,675	-0.15%
2019/07/15	0	0.00	2	109.50	109.50	-2	4,692	-0.04%
2019/07/12	1	107.50	0	0.00	107.50	1	4,868	0.02%
2019/07/11	2	109.00	3	109.50	109.50	-1	5,055	-0.02%
2019/07/10	1	106.00	2	107.00	107.00	-1	5,249	-0.02%
2019/07/09	1	106.00	0	0.00	105.50	1	5,295	0.02%
2019/07/08	11	109.32	5	108.60	108.00	6	5,316	0.11%
2019/07/05	2	109.50	10	109.85	110.50	-8	5,400	-0.15%
2019/07/04	1	112.00	4	111.13	110.00	-3	5,454	-0.05%
2019/07/03	5	109.60	2	108.50	108.50	3	5,585	0.05%
2019/07/02	10	108.50	14	108.93	110.50	-4	5,647	-0.07%
2019/07/01	16	104.03	5	104.70	104.00	11	5,436	0.20%
2019/06/25	1	103.50	0	0.00	102.50	1	5,622	0.02%
2019/06/21	3	104.00	3	103.50	103.00	0	5,637	0.00%
2019/06/20	0	0.00	3	102.67	104.00	-3	5,660	-0.05%
2019/06/19	1	101.50	4	100.88	101.00	-3	5,717	-0.05%
2019/06/18	3	102.67	2	102.50	102.50	1	5,717	0.02%
2019/06/17	1	103.00	0	0.00	103.00	1	5,767	0.02%
2019/06/13	3	102.17	1	103.50	101.00	2	6,138	0.03%
2019/06/12	1	102.50	2	103.75	102.50	-1	6,269	-0.02%
2019/06/11	2	101.50	10	102.45	102.50	-8	6,327	-0.13%
2019/06/10	1	99.40	2	100.00	99.40	-1	6,364	-0.02%
2019/06/06	1	99.30	1	100.00	98.10	0	6,579	0.00%
2019/06/05	3	100.67	2	102.00	99.30	1	6,965	0.01%
2019/06/04	2	99.85	6	100.25	99.50	-4	7,446	-0.05%
2019/06/03	3	98.63	1	98.70	99.00	2	7,636	0.03%
2019/05/31	6	100.00	8	100.31	100.00	-2	7,727	-0.03%
2019/05/30	15	100.11	25	100.43	100.50	-10	7,846	-0.13%
2019/05/29	8	92.33	4	95.73	96.60	4	7,667	0.05%
2019/05/28	8	92.54	1	92.80	92.80	7	7,672	0.09%
2019/05/27	2	91.45	2	92.20	92.60	0	7,758	0.00%
2019/05/24	1	91.30	1	92.00	91.30	0	7,820	0.00%
2019/05/23	5	91.30	2	91.55	90.00	3	7,851	0.04%
2019/05/22	2	95.30	5	96.60	94.20	-3	8,058	-0.04%
2019/05/21	7	94.21	4	95.93	96.00	3	8,096	0.04%
2019/05/20	0	0.00	1	94.70	94.10	-1	8,124	-0.01%
2019/05/17	4	95.03	5	96.02	95.00	-1	8,145	-0.01%
2019/05/16	1	95.10	4	95.88	94.40	-3	8,145	-0.04%
2019/05/15	4	97.88	22	98.46	97.40	-18	8,158	-0.22%
2019/05/14	3	94.83	1	96.60	97.30	2	8,228	0.02%
2019/05/13	1	99.70	1	96.20	95.70	0	8,257	0.00%
2019/05/10	23	102.64	2	101.65	99.00	21	8,262	0.25%
2019/05/09	8	103.13	0	0.00	101.00	8	8,387	0.10%
2019/05/08	6	108.25	23	108.15	107.50	-17	8,408	-0.20%
2019/05/07	6	114.92	1	112.00	112.00	5	8,469	0.06%
2019/05/06	3	117.17	0	0.00	116.50	3	8,308	0.04%
2019/05/03	1	122.00	5	122.50	122.50	-4	8,259	-0.05%
2019/05/02	1	120.50	2	121.25	121.00	-1	8,229	-0.01%
2019/04/30	1	119.00	1	118.50	119.50	0	8,215	0.00%
2019/04/29	3	121.67	5	123.20	118.00	-2	8,196	-0.02%
2019/04/26	2	124.50	1	126.00	124.50	1	8,140	0.01%
2019/04/25	2	127.50	1	127.00	128.00	1	8,155	0.01%
2019/04/24	1	129.50	0	0.00	128.00	1	8,152	0.01%
2019/04/23	2	129.50	8	130.31	131.00	-6	8,119	-0.07%
2019/04/22	42	130.96	44	129.59	131.50	-2	8,109	-0.02%
2019/04/19	4	125.88	5	127.10	126.00	-1	8,035	-0.01%
2019/04/18	5	129.10	3	127.83	125.00	2	7,974	0.03%
2019/04/17	3	129.50	2	130.50	129.50	1	7,900	0.01%
2019/04/16	5	127.30	8	127.63	131.00	-3	7,798	-0.04%
2019/04/12	1	123.00	0	0.00	122.00	1	7,584	0.01%
2019/04/11	5	124.80	0	0.00	122.00	5	7,591	0.07%
2019/04/10	2	120.75	3	120.67	122.00	-1	7,474	-0.01%
2019/04/09	10	125.85	49	126.73	121.50	-39	7,403	-0.53%
2019/04/08	2	124.25	4	124.25	124.50	-2	7,185	-0.03%
2019/04/03	7	118.86	8	119.56	119.00	-1	6,979	-0.01%
2019/04/02	3	117.83	2	118.50	117.50	1	6,933	0.01%
2019/04/01	1	117.50	5	116.90	118.50	-4	6,851	-0.06%
2019/03/29	3	115.50	1	115.50	115.00	2	6,751	0.03%
2019/03/28	2	118.50	42	116.07	115.50	-40	6,743	-0.59%
2019/03/27	6	120.83	4	119.63	119.50	2	6,748	0.03%
2019/03/26	1	118.50	2	119.00	118.00	-1	6,753	-0.01%
2019/03/25	44	116.01	2	117.00	116.50	42	6,752	0.62%
2019/03/22	3	122.67	6	120.58	119.50	-3	6,696	-0.04%
2019/03/21	4	121.75	4	122.25	122.00	0	6,628	0.00%
2019/03/20	4	122.38	1	122.00	121.50	3	6,608	0.05%
2019/03/19	10	125.25	6	126.17	124.50	4	6,567	0.06%
2019/03/18	3	121.83	4	122.88	122.00	-1	6,326	-0.02%
2019/03/15	27	122.80	6	122.00	119.50	21	6,244	0.34%
2019/03/14	4	120.63	25	120.62	122.00	-21	6,145	-0.34%
2019/03/13	4	119.75	6	120.83	121.50	-2	6,204	-0.03%
2019/03/12	36	124.79	11	124.18	120.50	25	6,147	0.41%
2019/03/11	729	122.62	721	122.54	123.50	8	6,032	0.13%	大買/大賣/
2019/03/08	27	117.41	35	117.59	121.00	-8	5,917	-0.14%
2019/03/07	19	116.61	9	116.17	111.50	10	5,946	0.17%
2019/03/06	7	113.07	4	113.63	115.00	3	5,825	0.05%
2019/03/05	9	112.72	7	113.29	112.00	2	5,821	0.03%
2019/02/27	1	106.50	0	0.00	107.50	1	5,815	0.02%
2019/02/26	3	112.83	0	0.00	110.00	3	5,800	0.05%
2019/02/25	2	115.25	1	116.00	115.00	1	5,793	0.02%
2019/02/22	2	113.50	4	113.75	113.50	-2	5,782	-0.03%
2019/02/21	44	114.78	39	115.00	114.00	5	5,915	0.08%
2019/02/20	4	109.38	5	109.80	108.50	-1	5,700	-0.02%
2019/02/19	7	108.21	4	108.75	108.50	3	5,692	0.05%
2019/02/18	0	0.00	2	106.50	106.50	-2	5,713	-0.04%
2019/02/14	1	108.00	3	108.00	107.50	-2	5,874	-0.03%
2019/02/13	7	106.86	19	107.03	106.00	-12	5,926	-0.20%
2019/02/12	10	110.00	11	109.45	111.00	-1	5,899	-0.02%
2019/02/11	3	106.33	5	107.60	106.00	-2	5,898	-0.03%
2019/01/30	20	107.95	5	108.40	104.50	15	5,926	0.25%
2019/01/29	9	105.50	20	104.95	106.50	-11	5,859	-0.19%
2019/01/28	40	104.90	42	103.86	103.50	-2	5,776	-0.03%
2019/01/25	3	98.40	3	98.43	97.80	0	5,723	0.00%
2019/01/24	1	96.40	6	96.95	97.60	-5	5,816	-0.09%
2019/01/23	0	0.00	1	95.70	97.10	-1	5,890	-0.02%
2019/01/22	2	96.35	0	0.00	95.80	2	5,909	0.03%
2019/01/18	1	95.30	2	95.55	96.10	-1	6,054	-0.02%
2019/01/17	1	94.50	3	95.27	94.40	-2	6,189	-0.03%
2019/01/16	4	97.40	4	98.65	96.70	0	6,297	0.00%
2019/01/15	1	96.60	3	97.50	98.50	-2	6,356	-0.03%
2019/01/14	5	98.18	2	97.95	96.40	3	6,442	0.05%
2019/01/11	6	97.62	17	97.75	97.00	-11	6,424	-0.17%
2019/01/10	5	94.92	1	96.00	94.80	4	6,384	0.06%
2019/01/09	9	95.11	5	95.36	94.80	4	6,452	0.06%
2019/01/08	13	93.45	11	92.72	92.50	2	6,430	0.03%
2019/01/07	1	92.80	0	0.00	94.10	1	6,434	0.02%
2019/01/03	0	0.00	3	88.60	86.20	-3	6,593	-0.05%
2018/12/25	0	0.00	1	91.50	90.30	-1	7,221	-0.01%
2018/12/22	1	91.40	0	0.00	91.40	1	7,465	0.01%
2018/12/19	1	97.00	1	98.00	94.20	0	7,674	0.00%
2018/12/18	1	94.60	3	95.27	96.10	-2	7,724	-0.03%
2018/12/17	9	95.13	1	95.50	94.70	8	7,845	0.10%
2018/12/14	1	94.10	0	0.00	94.40	1	8,213	0.01%
2018/12/12	1	96.90	1	96.90	97.10	0	8,388	0.00%
2018/12/10	2	92.35	2	95.30	92.20	0	8,455	0.00%
2018/12/07	7	97.13	9	96.53	97.70	-2	8,502	-0.02%
2018/12/06	12	102.12	14	102.82	96.70	-2	8,533	-0.02%
2018/12/05	1	103.50	4	103.88	104.00	-3	8,499	-0.04%
2018/12/04	2	108.75	0	0.00	107.00	2	8,601	0.02%
2018/12/03	6	108.33	3	106.83	109.00	3	8,778	0.03%
2018/11/30	39	103.73	30	103.71	103.00	9	8,841	0.10%
2018/11/27	10	90.20	13	90.83	91.80	-3	8,883	-0.03%
2018/11/26	15	89.27	13	89.28	88.60	2	9,111	0.02%
2018/11/23	1	90.80	13	89.95	89.70	-12	9,063	-0.13%
2018/11/22	1	94.70	1	91.90	91.40	0	9,103	0.00%
2018/11/21	0	0.00	1	93.80	93.80	-1	9,148	-0.01%
2018/11/20	14	92.31	12	89.73	93.60	2	9,154	0.02%
2018/11/19	1	92.50	3	92.90	93.30	-2	8,987	-0.02%
2018/11/16	2	91.40	0	0.00	90.20	2	8,948	0.02%
2018/11/14	1	90.70	0	0.00	90.20	1	8,919	0.01%
2018/11/13	3	89.60	0	0.00	92.80	3	8,820	0.03%
2018/11/12	9	95.81	6	94.33	94.60	3	8,743	0.03%
2018/11/09	23	97.90	3	98.93	98.80	20	8,698	0.23%
2018/11/08	4	101.63	2	98.20	98.20	2	8,690	0.02%
2018/11/07	4	101.25	3	102.83	103.00	1	8,657	0.01%
2018/11/06	9	102.50	25	102.74	100.00	-16	8,741	-0.18%
2018/11/05	21	100.46	0	0.00	101.00	21	8,596	0.24%
2018/11/02	2	102.25	46	102.64	103.50	-44	8,613	-0.51%
2018/11/01	4	106.88	2	106.75	106.50	2	8,549	0.02%
2018/10/31	3	101.67	4	101.38	102.50	-1	8,581	-0.01%
2018/10/30	0	0.00	12	96.00	96.50	-12	8,636	-0.14%
2018/10/29	1	95.80	1	96.10	96.00	0	8,682	0.00%
2018/10/26	10	97.40	11	96.12	93.60	-1	8,720	-0.01%
2018/10/25	4	95.28	2	98.30	94.40	2	8,792	0.02%
2018/10/24	96	107.01	88	108.45	104.00	8	8,961	0.09%
2018/10/23	11	114.00	5	113.10	112.00	6	8,839	0.07%
2018/10/22	1	117.00	1	115.50	118.00	0	8,868	0.00%
2018/10/19	4	109.00	2	111.00	112.00	2	8,768	0.02%
2018/10/18	1	112.50	3	112.00	111.00	-2	8,738	-0.02%
2018/10/17	4	112.13	3	112.83	111.50	1	8,765	0.01%
2018/10/16	5	112.70	1	116.00	111.50	4	8,813	0.05%
2018/10/15	0	0.00	9	109.39	114.00	-9	8,805	-0.10%
2018/10/12	1	106.50	3	108.00	110.50	-2	8,895	-0.02%
2018/10/11	1	105.00	15	105.17	105.00	-14	8,925	-0.16%
2018/10/09	20	119.68	11	117.50	116.50	9	9,021	0.10%
2018/10/08	31	130.71	3	130.00	129.00	28	8,845	0.32%
2018/10/05	5	124.50	21	128.86	127.00	-16	8,806	-0.18%
2018/10/04	1	131.50	4	132.63	134.00	-3	8,756	-0.03%
2018/10/03	0	0.00	2	133.25	132.00	-2	8,749	-0.02%
2018/10/02	6	134.67	1	136.50	134.00	5	8,704	0.06%
2018/10/01	16	134.09	11	133.00	135.50	5	8,647	0.06%
2018/09/28	15	130.10	9	129.00	129.00	6	8,659	0.07%
2018/09/27	6	127.25	5	126.50	126.50	1	8,729	0.01%
2018/09/26	13	130.92	11	131.91	128.00	2	8,715	0.02%
2018/09/25	9	126.06	24	128.75	129.00	-15	8,638	-0.17%
2018/09/21	24	126.44	8	128.25	129.00	16	8,606	0.19%
2018/09/20	13	123.85	4	124.50	123.50	9	8,533	0.11%
2018/09/19	4	132.50	7	132.00	131.50	-3	8,224	-0.04%
2018/09/18	3	133.83	3	132.67	131.50	0	8,197	0.00%
2018/09/17	10	140.50	2	140.25	140.50	8	8,120	0.10%
2018/09/14	10	141.50	13	141.42	143.00	-3	8,109	-0.04%
2018/09/13	21	137.76	13	136.38	135.50	8	8,062	0.10%
2018/09/12	4	140.50	1	142.50	140.00	3	8,028	0.04%
2018/09/11	2	139.00	4	141.63	142.50	-2	8,086	-0.02%
2018/09/10	21	145.76	6	147.92	139.00	15	8,060	0.19%
2018/09/07	29	150.52	13	150.12	146.50	16	7,916	0.20%
2018/09/06	24	158.29	145	158.38	151.50	-121	7,744	-1.56%	大賣/鉅額交易
2018/09/05	8	169.06	5	168.00	168.00	3	7,470	0.04%
2018/09/04	28	164.84	77	165.09	166.50	-49	7,414	-0.66%
2018/09/03	7	175.43	50	176.80	171.50	-43	7,120	-0.60%
2018/08/31	28	194.68	16	191.44	190.50	12	7,035	0.17%
2018/08/29	26	202.13	13	201.27	201.50	13	7,421	0.18%
2018/08/28	6	203.00	2	203.50	200.50	4	7,395	0.05%
2018/08/27	16	195.31	1	197.00	198.00	15	7,365	0.20%
2018/08/24	3	191.83	7	191.57	192.00	-4	7,364	-0.05%
2018/08/23	0	0.00	2	193.50	192.00	-2	7,421	-0.03%
2018/08/22	2	194.00	3	195.17	193.50	-1	7,470	-0.01%
2018/08/21	0	0.00	7	189.86	191.50	-7	7,620	-0.09%
2018/08/20	0	0.00	11	188.77	187.00	-11	7,684	-0.14%
2018/08/17	12	193.33	2	191.75	187.00	10	7,721	0.13%
2018/08/16	3	187.50	3	188.00	190.00	0	7,759	0.00%
2018/08/15	5	191.10	31	189.03	190.00	-26	7,782	-0.33%
2018/08/14	12	191.88	5	191.60	196.00	7	7,778	0.09%
2018/08/13	22	193.73	19	186.55	188.00	3	7,858	0.04%
2018/08/10	3	203.00	11	202.55	200.00	-8	7,807	-0.10%
2018/08/09	18	199.78	13	199.15	203.50	5	8,169	0.06%
2018/08/08	1	202.50	10	202.80	201.00	-9	8,208	-0.11%
2018/08/07	23	204.76	19	204.63	202.50	4	8,391	0.05%
2018/08/06	11	215.14	1	211.00	211.00	10	8,380	0.12%
2018/08/03	2	210.75	2	209.75	209.00	0	8,350	0.00%
2018/08/02	18	207.42	15	207.37	206.00	3	8,545	0.04%
2018/08/01	108	212.18	93	211.89	212.00	15	8,555	0.18%	大買/
2018/07/31	54	208.83	36	208.25	207.50	18	8,416	0.21%
2018/07/30	5	198.90	9	198.06	199.00	-4	8,201	-0.05%
2018/07/27	6	196.75	27	197.39	200.00	-21	8,282	-0.25%
2018/07/26	2	198.25	6	197.25	196.00	-4	8,287	-0.05%
2018/07/24	3.1	194.86	5	194.60	196.50	-2	8,395	-0.02%
2018/07/23	28	196.46	1	192.00	193.50	27	8,447	0.32%
2018/07/20	86	206.43	95	201.32	202.50	-9	8,554	-0.11%
2018/07/19	16	202.69	1	205.00	203.00	15	8,715	0.17%
2018/07/18	93	197.23	97	203.88	204.00	-4	8,977	-0.04%
2018/07/17	16	196.16	5	196.70	195.00	11	8,872	0.12%
2018/07/16	23	193.80	2	193.00	193.50	21	9,126	0.23%
2018/07/13	3	184.17	1	187.00	189.00	2	9,049	0.02%
2018/07/12	3	175.17	3	176.83	182.50	0	9,119	0.00%
2018/07/11	15	173.50	0	0.00	172.00	15	9,084	0.17%
2018/07/10	10	175.25	1	174.50	176.00	9	9,101	0.10%
2018/07/09	5	173.00	23	173.41	174.00	-18	9,205	-0.20%
2018/07/06	17	173.71	2	173.00	175.00	15	9,166	0.16%
2018/07/05	7	179.00	10	184.00	172.50	-3	9,139	-0.03%
2018/07/04	1	188.00	0	0.00	187.50	1	9,082	0.01%
2018/07/03	0	0.00	3	189.83	185.00	-3	9,072	-0.03%
2018/07/02	3	195.83	0	0.00	191.50	3	9,031	0.03%
2018/06/29	3.1	195.87	3	195.33	198.00	0.1	8,980	0.00%
2018/06/28	8	194.13	2	195.50	192.50	6	8,912	0.07%
2018/06/27	2	194.25	11	194.68	194.50	-9	8,931	-0.10%
2018/06/26	6	188.58	0	0.00	189.00	6	8,882	0.07%
2018/06/25	0	0.00	12	196.71	194.50	-12	8,843	-0.14%
2018/06/22	5	194.70	21	194.81	194.00	-16	8,887	-0.18%
2018/06/21	3	200.33	16	199.72	199.00	-13	8,896	-0.15%
2018/06/20	1	207.00	11	210.64	206.00	-10	8,915	-0.11%
2018/06/19	7	212.14	0	0.00	210.00	7	8,930	0.08%
2018/06/15	0	0.00	3	215.00	216.50	-3	8,980	-0.03%
2018/06/14	26	218.13	21	218.21	214.00	5	8,991	0.06%
2018/06/13	26	213.33	24	213.17	214.00	2	8,934	0.02%
2018/06/12	72	212.83	3	211.67	210.00	69	8,924	0.77%
2018/06/11	19	217.24	20	221.25	218.00	-1	8,957	-0.01%
2018/06/08	16	222.34	6	222.00	219.00	10	8,926	0.11%
2018/06/07	40	221.18	113	222.85	221.50	-73	8,943	-0.82%	大賣/
2018/06/06	56	210.96	74	210.34	218.00	-18	8,714	-0.21%
2018/06/05	6	199.83	3	198.67	198.50	3	8,385	0.04%
2018/06/04	25	200.74	26	199.58	200.00	-1	8,484	-0.01%
2018/06/01	4	195.38	1	195.00	195.00	3	8,464	0.04%
2018/05/31	6	195.17	5	193.30	191.50	1	8,511	0.01%
2018/05/30	4	196.38	12	196.88	196.00	-8	8,484	-0.09%
2018/05/29	14	202.54	3	203.00	199.00	11	8,478	0.13%
2018/05/28	0	0.00	18	196.11	200.00	-18	8,326	-0.22%
2018/05/25	6	196.75	2	194.75	194.50	4	8,379	0.05%
2018/05/24	35	193.53	1	194.00	195.50	34	8,425	0.40%
2018/05/23	9	191.94	2	190.75	191.50	7	8,478	0.08%
2018/05/22	13	196.08	7	197.43	195.50	6	8,546	0.07%
2018/05/21	26	197.83	3	198.00	196.50	23	8,659	0.27%
2018/05/18	13	193.19	12	192.00	192.00	1	8,555	0.01%
2018/05/17	35	198.19	18	198.53	196.00	17	8,596	0.20%
2018/05/16	25	184.30	21	184.81	187.00	4	8,314	0.05%
2018/05/15	17	191.21	16	189.41	186.00	1	8,327	0.01%
2018/05/14	62	186.91	30	189.00	185.50	32	8,331	0.38%
2018/05/11	1	182.00	5	182.50	182.50	-4	8,330	-0.05%
2018/05/10	8	179.88	13	181.15	180.00	-5	8,365	-0.06%
2018/05/09	3	174.17	2	173.75	175.00	1	8,184	0.01%
2018/05/08	1	170.50	2	170.25	169.50	-1	8,220	-0.01%
2018/05/07	4	170.25	2	171.00	171.00	2	8,486	0.02%
2018/05/04	5	167.20	10	167.05	168.00	-5	8,737	-0.06%
2018/05/03	6	171.83	2	173.50	170.00	4	8,727	0.05%
2018/05/02	9	181.00	1	181.50	176.00	8	8,850	0.09%
2018/04/30	2	177.00	1	178.00	179.50	1	8,945	0.01%
2018/04/27	2	175.25	0	0.00	175.00	2	9,164	0.02%
2018/04/26	6	180.92	9	187.06	176.50	-3	9,324	-0.03%
2018/04/25	8	184.06	74	180.33	184.50	-66	9,226	-0.72%
2018/04/24	86	186.77	21	181.21	186.00	65	9,094	0.71%
2018/04/23	109	179.28	103	175.03	175.00	6	8,726	0.07%	大買/大賣/
2018/04/20	7	176.79	4	177.50	177.00	3	8,723	0.03%
2018/04/19	2	163.25	13	165.23	165.50	-11	8,362	-0.13%
2018/04/18	15	162.03	2	162.50	164.00	13	8,374	0.16%
2018/04/17	0	0.00	2	171.75	169.00	-2	8,265	-0.02%
2018/04/16	2	175.25	3	176.00	175.50	-1	8,334	-0.01%
2018/04/13	21	173.38	31	173.85	173.50	-10	8,404	-0.12%
2018/04/12	24	166.83	2	166.50	167.00	22	8,468	0.26%
2018/04/11	2	168.50	2	169.75	165.50	0	8,560	0.00%
2018/04/10	3	171.83	36	174.50	170.00	-33	8,480	-0.39%
2018/04/09	1	174.00	20	176.33	173.00	-19	8,460	-0.22%
2018/04/03	12	175.63	2	175.50	175.00	10	8,465	0.12%
2018/04/02	0	0.00	33	180.55	179.50	-33	8,490	-0.39%
2018/03/31	0	0.00	10	179.50	179.50	-10	8,556	-0.12%
2018/03/30	4	182.25	20	181.65	180.00	-16	8,644	-0.19%
2018/03/29	3	179.17	23	178.46	176.50	-20	8,818	-0.23%
2018/03/28	3	177.00	4	177.75	177.50	-1	8,834	-0.01%
2018/03/27	3	179.00	1	179.50	179.00	2	8,879	0.02%
2018/03/26	13	176.15	4	175.00	175.50	9	9,000	0.10%
2018/03/23	7	173.07	19	172.82	172.00	-12	9,038	-0.13%
2018/03/22	6	184.17	1	187.00	180.00	5	9,144	0.05%
2018/03/21	25	186.04	18	184.25	184.00	7	9,056	0.08%
2018/03/20	9	181.39	2	180.00	180.00	7	8,976	0.08%
2018/03/19	13	181.42	6	182.33	181.00	7	8,996	0.08%
2018/03/16	12	182.50	1	185.00	181.50	11	9,030	0.12%
2018/03/15	5	183.00	2	182.50	182.50	3	9,081	0.03%
2018/03/14	18	180.06	4	179.75	179.00	14	9,056	0.15%
2018/03/13	3	180.67	26	180.56	182.50	-23	9,168	-0.25%
2018/03/12	20	180.00	3	178.67	178.00	17	9,358	0.18%
2018/03/09	52	172.55	2	173.00	172.00	50	9,318	0.54%
2018/03/08	17	175.85	16	175.28	175.00	1	9,333	0.01%
2018/03/07	10	166.50	2	166.50	165.50	8	9,347	0.09%
2018/03/06	8	171.38	4	171.13	169.00	4	9,398	0.04%
2018/03/05	4	177.38	0	0.00	173.00	4	9,451	0.04%
2018/03/02	1	173.50	7	174.14	176.50	-6	9,541	-0.06%
2018/03/01	3	176.17	5	176.20	177.50	-2	9,597	-0.02%
2018/02/27	0	0.00	5	181.60	178.50	-5	9,680	-0.05%
2018/02/26	2	179.50	0	0.00	177.50	2	9,634	0.02%
2018/02/23	15	181.90	1	177.50	177.50	14	9,644	0.15%
2018/02/22	72	180.47	80	177.88	177.00	-8	9,731	-0.08%
2018/02/21	59	178.78	52	178.88	179.00	7	9,704	0.07%
2018/02/09	11	159.18	11	159.82	166.50	0	9,775	0.00%
2018/02/07	2	178.00	2	178.25	172.00	0	9,799	0.00%
2018/02/06	19	178.26	20	180.00	171.50	-1	9,958	-0.01%
2018/02/05	4	190.38	1	190.50	190.00	3	9,950	0.03%
2018/02/02	13	204.96	2	204.00	202.00	11	10,153	0.11%
2018/02/01	1	211.50	62	216.08	210.50	-61	10,531	-0.58%
2018/01/31	32	213.19	22	214.91	217.00	10	10,678	0.09%
2018/01/30	69	221.93	73	217.78	214.00	-4	10,762	-0.04%
2018/01/29	95	217.02	35	214.49	218.00	60	10,715	0.56%
2018/01/26	5	204.00	9	203.11	204.00	-4	10,589	-0.04%
2018/01/25	68	208.51	67	203.04	202.50	1	10,655	0.01%
2018/01/24	40	200.60	50	200.22	204.00	-10	10,599	-0.09%
2018/01/23	31	200.66	29	200.22	197.50	2	10,539	0.02%
2018/01/22	8	190.63	10.1	191.05	195.00	-2.1	10,463	-0.02%
2018/01/19	7	188.50	1	190.00	184.50	6	10,350	0.06%
2018/01/18	14	194.68	3	194.33	190.00	11	10,387	0.11%
2018/01/17	1	195.00	0	0.00	193.50	1	10,416	0.01%
2018/01/16	0	0.00	4	201.00	200.00	-4	10,480	-0.04%
2018/01/15	1	193.50	0	0.00	195.00	1	10,543	0.01%
2018/01/12	2	194.00	0	0.00	194.50	2	10,864	0.02%
2018/01/11	3	192.17	1	192.00	193.00	2	11,020	0.02%
2018/01/10	10	195.35	9	194.83	192.00	1	11,461	0.01%
2018/01/09	13	204.88	10	202.90	200.00	3	11,546	0.03%
2018/01/08	3	207.50	4	204.75	207.00	-1	11,654	-0.01%
2018/01/05	2	202.75	3	204.50	201.50	-1	11,537	-0.01%
2018/01/04	3	198.67	1	198.50	198.50	2	11,535	0.02%
2018/01/03	1	201.50	2	203.00	201.00	-1	11,597	-0.01%
2018/01/02	2	196.25	3	198.17	198.50	-1	11,683	-0.01%