GIS-KY (6456)-第一金-新興券商分點個股進出

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
66.3
漲跌
▼0.1
漲幅
-0.15%
成交量
773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(已收盤)

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

GIS-KY (6456)籌碼相關－第一金-新興券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-新興券商分點個股進出
第一金-新興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
2024/05/16	0	0.00	3	66.80	66.70	-3	1,072	-0.28%
2024/04/30	1	61.50	1	61.10	61.30	0	912	0.00%
2024/04/22	0	0.00	2	56.30	56.30	-2	893	-0.22%
2024/04/12	0	0.00	1	60.30	60.50	-1	868	-0.12%
2024/04/11	1	60.70	0	0.00	61.00	1	872	0.11%
2024/04/08	0	0.00	1	58.90	58.80	-1	862	-0.12%
2024/04/02	1	61.20	0	0.00	61.30	1	856	0.12%
2024/03/28	2	60.30	0	0.00	60.00	2	891	0.22%
2024/03/20	0	0.00	5	57.00	57.00	-5	942	-0.53%
2024/03/13	0	0.00	5	56.90	56.90	-5	970	-0.52%
2024/03/08	0	0.00	3	56.60	56.10	-3	973	-0.31%
2024/02/27	5	58.10	0	0.00	58.10	5	1,068	0.47%
2024/02/20	5	61.70	0	0.00	61.70	5	1,198	0.42%
2024/01/31	0	0.00	2	62.90	62.70	-2	1,367	-0.15%
2024/01/24	10	66.20	10	65.54	65.30	0	1,358	0.00%
2024/01/23	0	0.00	1	64.40	64.40	-1	1,334	-0.07%
2024/01/09	0	0.00	1	63.60	63.60	-1	1,305	-0.08%
2023/12/26	6	66.43	1	67.10	66.10	5	1,265	0.40%
2023/12/25	1	67.30	0	0.00	67.50	1	1,204	0.08%
2023/12/15	3	67.90	7	66.90	66.90	-4	1,185	-0.34%
2023/12/08	0.1	64.90	1	64.40	64.30	-0.9	1,067	-0.08%
2023/12/07	0	0.00	11	64.40	64.40	-11	1,066	-1.03%
2023/12/05	1	64.50	0	0.00	64.60	1	1,063	0.09%
2023/12/04	3	65.30	0	0.00	65.30	3	1,064	0.28%
2023/12/01	6	65.23	0	0.00	65.30	6	1,066	0.56%
2023/11/30	1	66.30	0	0.00	65.90	1	1,057	0.09%
2023/11/27	2	65.85	2	65.90	65.90	0	1,013	0.00%
2023/11/24	1	66.60	2	66.60	66.80	-1	992	-0.10%
2023/11/22	2	62.95	0	0.00	63.00	2	859	0.23%
2023/11/21	2	62.75	0	0.00	62.70	2	859	0.23%
2023/11/20	2	63.75	10	63.60	63.40	-8	859	-0.93%
2023/11/17	20	62.50	0	0.00	62.50	20	831	2.41%
2023/11/16	2	63.90	0	0.00	63.40	2	806	0.25%
2023/10/30	0	0.00	2	56.30	56.20	-2	711	-0.28%
2023/10/27	1	56.70	0	0.00	56.40	1	715	0.14%
2023/10/26	0	0.00	42	56.80	56.60	-42	729	-5.75%
2023/10/23	1	58.00	0	0.00	57.80	1	739	0.14%
2023/10/20	0	0.00	1	58.70	58.30	-1	748	-0.13%
2023/10/16	1	59.10	0	0.00	59.10	1	818	0.12%
2023/10/13	0	0.00	5	59.64	59.30	-5	831	-0.60%
2023/09/27	10.2	59.45	5	60.20	59.30	5.2	898	0.57%
2023/09/22	1	60.60	0	0.00	60.70	1	878	0.11%
2023/09/20	1	62.30	0	0.00	62.10	1	901	0.11%
2023/09/18	0	0.00	2	62.95	62.70	-2	922	-0.22%
2023/09/13	2	61.90	0	0.00	61.90	2	945	0.21%
2023/09/11	2	61.10	0	0.00	61.10	2	975	0.20%
2023/09/08	1	61.60	0	0.00	61.50	1	998	0.10%
2023/09/06	0	0.00	1	63.10	63.50	-1	1,069	-0.09%
2023/09/04	1	62.70	0	0.00	63.10	1	1,097	0.09%
2023/08/30	0.1	62.00	0	0.00	62.40	0.1	1,321	0.01%
2023/08/25	0	0.00	1	61.90	61.80	-1	1,351	-0.07%
2023/08/24	1	61.50	0	0.00	61.50	1	1,367	0.07%
2023/08/18	1	63.00	0	0.00	63.00	1	1,395	0.07%
2023/08/16	0	0.00	1	63.70	63.50	-1	1,413	-0.07%
2023/08/15	0	0.00	6	64.00	64.00	-6	1,410	-0.43%
2023/08/09	1	68.00	0	0.00	68.00	1	1,441	0.07%
2023/08/04	1	66.60	0	0.00	67.10	1	1,461	0.07%
2023/07/31	1	67.60	0	0.00	67.60	1	1,561	0.06%
2023/07/28	0	0.00	1	68.70	68.80	-1	1,572	-0.06%
2023/07/27	1.1	68.53	0	0.00	68.40	1.1	1,574	0.07%
2023/07/26	1	67.20	0	0.00	67.00	1	1,571	0.06%
2023/07/24	0	0.00	2	67.10	68.00	-2	1,561	-0.13%
2023/07/21	2	67.45	0	0.00	66.90	2	1,540	0.13%
2023/07/20	0	0.00	1	68.40	68.10	-1	1,542	-0.06%
2023/07/19	0	0.00	0.2	68.40	67.80	-0.2	1,541	-0.01%
2023/07/12	1	69.20	0	0.00	69.00	1	1,588	0.06%
2023/07/10	2.1	69.81	0	0.00	68.70	2.1	1,621	0.13%
2023/07/07	4	70.48	0	0.00	70.40	4	1,594	0.25%
2023/07/03	1	73.50	0	0.00	73.40	1	1,544	0.06%
2023/06/29	2	72.95	0	0.00	72.80	2	1,548	0.13%
2023/06/27	1	73.80	0	0.00	73.10	1	1,520	0.07%
2023/06/26	1	74.30	1	74.30	74.30	0	1,496	0.00%
2023/06/16	0	0.00	2	74.74	74.40	-2	1,455	-0.14%
2023/06/15	2	75.90	0	0.00	75.00	2	1,440	0.14%
2023/06/13	0.2	76.80	0	0.00	76.20	0.2	1,420	0.01%
2023/06/08	4	74.60	0	0.00	74.50	4	1,340	0.30%
2023/06/07	0.1	75.90	0	0.00	75.60	0.1	1,353	0.01%
2023/06/05	0	0.00	6	77.01	79.80	-6	1,248	-0.48%
2023/06/02	0.2	74.50	0	0.00	74.30	0.2	1,157	0.02%
2023/06/01	1	74.50	0	0.00	74.50	1	1,154	0.09%
2023/05/29	5	75.40	0	0.00	75.40	5	1,138	0.44%
2023/05/26	0.1	74.90	0	0.00	74.40	0.1	1,118	0.01%
2023/05/24	5.1	75.90	0	0.00	75.60	5.1	1,114	0.46%
2023/05/23	0	0.00	1	75.90	76.40	-1	1,113	-0.09%
2023/05/22	20	75.80	1	76.20	76.00	19	1,126	1.69%
2023/05/17	2	74.30	0	0.00	74.50	2	1,143	0.17%
2023/05/16	11	74.30	0	0.00	74.10	11	1,126	0.98%
2023/05/10	5	76.20	0	0.00	76.60	5	1,108	0.45%
2023/05/08	0	0.00	1	77.00	77.50	-1	1,121	-0.09%
2023/05/05	1	77.10	0	0.00	77.10	1	1,086	0.09%
2023/05/04	1	78.80	0	0.00	78.80	1	1,070	0.09%
2023/04/19	0	0.00	1	82.70	82.20	-1	1,145	-0.09%
2023/04/14	1	84.10	1	84.00	83.80	0	1,240	0.00%
2023/04/10	1	82.80	0	0.00	82.90	1	1,243	0.08%
2023/03/24	16	83.30	0.2	83.50	83.40	15.8	1,335	1.18%
2023/03/17	0	0.00	0	81.00	82.00	0	1,463	0.00%
2023/03/16	0.2	80.00	0	0.00	79.90	0.2	1,465	0.01%
2023/03/14	0	0.00	1	81.60	81.80	-1	1,487	-0.07%
2023/03/10	1	82.70	6	82.10	82.40	-5	1,505	-0.33%
2023/03/09	2	84.60	0	0.00	84.60	2	1,517	0.13%
2023/03/02	0	0.00	1	83.90	84.10	-1	1,555	-0.06%
2023/02/16	6	86.65	1	86.70	86.90	5	1,737	0.29%
2023/02/13	1	84.70	0	0.00	84.80	1	1,814	0.06%
2023/02/02	0.1	85.80	0	0.00	85.50	0.1	2,153	0.00%
2023/01/31	0	0.00	1	84.50	85.00	-1	2,127	-0.05%
2023/01/13	1	81.30	0	0.00	81.50	1	2,163	0.05%
2023/01/09	1	83.70	0	0.00	83.80	1	2,275	0.04%
2023/01/05	0.1	85.80	0	0.00	85.60	0.1	2,227	0.00%
2022/12/20	1	95.40	0	0.00	93.30	1	2,459	0.04%
2022/12/14	0	0.00	16	95.41	95.60	-16	2,512	-0.64%
2022/12/08	0.1	89.60	0	0.00	89.70	0.1	2,430	0.00%
2022/12/06	0	0.00	0.3	92.00	91.70	-0.3	2,420	-0.01%
2022/11/30	0.5	87.50	0	0.00	88.90	0.5	2,329	0.02%
2022/11/18	1	92.70	2	91.85	92.10	-1	2,206	-0.05%
2022/11/10	1	87.70	1	87.40	87.40	0	2,225	0.00%
2022/11/09	0	0.00	1	87.00	87.00	-1	2,211	-0.05%
2022/11/08	0	0.00	2	87.25	87.00	-2	2,183	-0.09%
2022/11/07	4	87.23	2	84.90	85.70	2	2,137	0.09%
2022/11/04	1	84.80	1	83.60	85.00	0	2,025	0.00%
2022/11/02	0	0.00	1	79.70	80.30	-1	1,823	-0.05%
2022/10/31	1	78.20	0	0.00	77.80	1	1,792	0.06%
2022/10/19	3	83.90	2	84.50	83.90	1	1,658	0.06%
2022/10/18	2	82.40	2	81.15	82.70	0	1,591	0.00%
2022/10/12	4	80.00	0	0.00	79.60	4	1,480	0.27%
2022/10/07	2	83.10	3	84.50	84.70	-1	1,428	-0.07%
2022/10/06	3	82.80	4	82.75	82.80	-1	1,358	-0.07%
2022/10/05	0	0.00	2	82.35	81.80	-2	1,349	-0.15%
2022/10/04	3	81.70	4	81.87	81.70	-1	1,348	-0.07%
2022/10/03	0	0.00	1	76.80	79.50	-1	1,340	-0.07%
2022/09/30	1	72.70	1	75.80	76.60	0	1,317	0.00%
2022/09/29	11	75.55	0	0.00	76.00	11	1,305	0.84%
2022/09/28	2	77.70	0	0.00	74.80	2	1,294	0.15%
2022/09/27	3	82.70	4	81.93	82.30	-1	1,232	-0.08%
2022/09/26	1	79.60	1	81.20	79.10	0	1,199	0.00%
2022/09/23	4	82.53	4	83.70	82.00	0	1,180	0.00%
2022/08/23	2	81.00	0	0.00	81.50	2	1,097	0.18%
2022/08/22	1	81.40	0	0.00	81.40	1	1,105	0.09%
2022/08/19	0	0.00	3	81.87	83.60	-3	1,037	-0.29%
2022/08/17	2	76.80	0	0.00	76.80	2	930	0.21%
2022/08/16	1	76.80	0	0.00	77.10	1	932	0.11%
2022/08/10	0	0.00	1	73.90	73.80	-1	894	-0.11%
2022/08/08	1	74.00	0	0.00	74.10	1	902	0.11%
2022/08/01	0	0.00	1	78.00	77.80	-1	1,004	-0.10%
2022/07/14	0	0.00	1	74.80	75.60	-1	1,016	-0.10%
2022/07/13	1	72.80	0	0.00	72.90	1	1,017	0.10%
2022/06/27	0	0.00	3	79.03	79.90	-3	966	-0.31%
2022/06/24	0	0.00	3	77.40	77.80	-3	972	-0.31%
2022/05/30	0	0.00	1	92.00	92.50	-1	1,046	-0.10%
2022/05/26	0	0.00	1	89.00	89.00	-1	1,017	-0.10%
2022/05/25	0	0.00	2	86.80	86.80	-2	1,032	-0.19%
2022/05/20	2	84.90	0	0.00	84.90	2	1,079	0.19%
2022/05/18	1	85.10	0	0.00	84.50	1	1,075	0.09%
2022/05/16	0	0.00	1	82.40	82.40	-1	1,064	-0.09%
2022/05/11	2	85.05	0	0.00	83.40	2	1,045	0.19%
2022/05/10	2	87.45	0	0.00	86.50	2	1,023	0.20%
2022/04/07	0	0.00	30	98.15	96.70	-30	1,160	-2.59%
2022/04/06	5	97.00	0	0.00	97.30	5	1,149	0.43%
2022/04/01	25	95.72	0	0.00	97.50	25	1,151	2.17%
2022/03/25	0	0.00	1	95.60	95.80	-1	1,217	-0.08%
2022/03/23	0	0.00	1	96.90	96.30	-1	1,234	-0.08%
2022/03/21	0	0.00	1	95.80	96.00	-1	1,247	-0.08%
2022/03/10	0	0.00	1	94.10	94.00	-1	1,270	-0.08%
2022/03/09	1	93.30	0	0.00	93.30	1	1,259	0.08%
2022/03/08	2	93.15	2	93.60	94.10	0	1,259	0.00%
2022/03/07	1	91.20	1	91.20	91.50	0	1,247	0.00%
2022/03/03	1	91.50	0	0.00	91.00	1	1,229	0.08%
2022/03/02	1	90.20	0	0.00	90.90	1	1,239	0.08%
2022/02/25	0	0.00	10	88.70	90.00	-10	1,244	-0.80%
2022/02/24	1	89.80	0	0.00	89.60	1	1,226	0.08%
2022/02/22	0	0.00	1	91.90	91.80	-1	1,244	-0.08%
2022/02/21	0	0.00	2	93.15	93.10	-2	1,249	-0.16%
2022/02/18	0	0.00	1	92.70	92.90	-1	1,270	-0.08%
2022/02/15	1	93.30	0	0.00	92.60	1	1,302	0.08%
2022/02/11	1	95.50	0	0.00	95.10	1	1,314	0.08%
2022/02/08	1	97.40	0	0.00	97.50	1	1,367	0.07%
2022/01/21	2	99.30	2	98.70	98.00	0	1,439	0.00%
2022/01/06	0	0.00	5	105.00	105.00	-5	1,416	-0.35%
2021/12/22	0	0.00	1	105.00	102.50	-1	1,334	-0.07%
2021/12/21	1	106.50	6	106.42	105.00	-5	1,320	-0.38%
2021/12/20	1	104.00	0	0.00	105.00	1	1,266	0.08%
2021/12/14	0	0.00	0.1	101.00	100.50	-0.1	1,236	-0.01%
2021/12/13	3	101.50	0	0.00	101.00	3	1,231	0.24%
2021/12/09	0	0.00	2	103.50	103.50	-2	1,231	-0.16%
2021/12/07	1	102.00	0	0.00	102.50	1	1,216	0.08%
2021/12/02	3	104.00	0	0.00	104.50	3	1,218	0.25%
2021/12/01	0	0.00	1	103.00	104.50	-1	1,199	-0.08%
2021/11/29	0	0.00	1	98.00	98.70	-1	1,177	-0.08%
2021/11/25	1	104.50	1	101.00	101.00	0	1,179	0.00%
2021/11/24	1	101.00	0	0.00	101.00	1	1,168	0.09%
2021/11/23	2	101.50	2.1	101.50	101.50	-0.1	1,166	0.00%
2021/11/19	1	107.00	1	103.00	103.50	0	1,161	0.00%
2021/11/18	2	101.75	2	101.50	101.50	0	1,121	0.00%
2021/11/17	1	103.50	1	103.00	102.00	0	1,121	0.00%
2021/11/16	8	102.00	0	0.00	102.00	8	1,123	0.71%
2021/11/15	0	0.00	2	102.50	102.50	-2	1,133	-0.18%
2021/11/10	1	99.80	0	0.00	99.50	1	1,187	0.08%
2021/11/04	1	100.50	1	98.60	98.50	0	1,300	0.00%
2021/11/02	3	97.97	4	98.00	98.00	-1	1,292	-0.08%
2021/11/01	1	99.00	0	0.00	97.80	1	1,283	0.08%
2021/10/29	1	97.30	1	96.80	97.10	0	1,294	0.00%
2021/10/28	2	97.90	3	97.53	98.60	-1	1,288	-0.08%
2021/10/26	0.2	96.20	0	0.00	95.30	0.2	1,329	0.01%
2021/10/22	1	94.60	0	0.00	94.40	1	1,392	0.07%
2021/10/20	1	94.30	2	95.05	94.10	-1	1,450	-0.07%
2021/10/13	2	91.45	1	90.80	90.60	1	1,622	0.06%
2021/10/12	2	92.35	1	92.30	92.40	1	1,647	0.06%
2021/10/08	0	0.00	2	95.10	94.70	-2	1,741	-0.11%
2021/10/07	2	93.90	0	0.00	93.90	2	1,949	0.10%
2021/10/01	0	0.00	1	93.90	92.30	-1	2,071	-0.05%
2021/09/30	1	95.00	1	96.30	95.30	0	2,105	0.00%
2021/09/29	1	94.90	3	94.70	94.50	-2	2,159	-0.09%
2021/09/24	0	0.00	1	100.00	99.80	-1	2,338	-0.04%
2021/09/22	1	98.60	0	0.00	98.30	1	2,927	0.03%
2021/09/16	0	0.00	3	100.50	100.50	-3	3,004	-0.10%
2021/09/15	0	0.00	1	99.40	99.30	-1	3,067	-0.03%
2021/09/14	1	101.00	0	0.00	100.50	1	3,104	0.03%
2021/09/08	3	102.50	0	0.00	100.50	3	3,294	0.09%
2021/09/07	0	0.00	1	104.00	103.50	-1	3,305	-0.03%
2021/09/03	4	110.00	4	109.00	108.50	0	3,328	0.00%
2021/08/31	0.1	107.00	0	0.00	107.50	0.1	3,406	0.00%
2021/08/25	0	0.00	1	109.00	109.00	-1	3,711	-0.03%
2021/08/20	0	0.00	1	103.50	103.50	-1	3,873	-0.03%
2021/08/19	1	102.50	1	104.00	101.50	0	3,890	0.00%
2021/08/18	1	105.50	0	0.00	107.00	1	3,886	0.03%
2021/08/16	15	108.17	4	107.25	107.50	11	3,914	0.28%
2021/08/13	5	114.50	5	112.00	112.00	0	3,897	0.00%
2021/08/11	1	108.00	1	106.50	106.50	0	3,793	0.00%
2021/08/10	0	0.00	1	110.00	110.00	-1	3,807	-0.03%
2021/08/09	12	110.50	0	0.00	110.00	12	3,824	0.31%
2021/08/06	1	114.00	0	0.00	114.00	1	3,838	0.03%
2021/08/04	0	0.00	1	113.50	113.50	-1	4,000	-0.02%
2021/08/03	2	114.00	2	113.50	114.00	0	4,071	0.00%
2021/08/02	1	114.00	0	0.00	113.50	1	4,094	0.02%
2021/07/30	1	116.00	1	118.00	116.50	0	4,069	0.00%
2021/07/29	1	116.00	2	119.00	118.50	-1	4,076	-0.02%
2021/07/28	1	115.00	6	117.08	118.00	-5	4,088	-0.12%
2021/07/27	5	123.50	5	120.00	120.00	0	4,106	0.00%
2021/07/26	0	0.00	1	123.00	124.00	-1	4,110	-0.02%
2021/07/22	1	122.00	2	121.50	123.00	-1	4,128	-0.02%
2021/07/21	4	117.38	1	120.50	117.00	3	4,135	0.07%
2021/07/20	3	119.33	2	118.50	118.50	1	4,137	0.02%
2021/07/19	2	122.50	0	0.00	122.00	2	4,137	0.05%
2021/07/16	2	122.50	3	123.50	123.50	-1	4,234	-0.02%
2021/07/15	2	124.25	0	0.00	123.00	2	4,344	0.05%
2021/07/14	1	126.50	6	128.83	128.00	-5	4,392	-0.11%
2021/07/13	4	124.00	2	123.50	122.50	2	4,417	0.05%
2021/07/12	2	122.75	0	0.00	122.00	2	4,420	0.05%
2021/07/09	1	123.50	2	122.00	121.50	-1	4,396	-0.02%
2021/07/08	3	123.00	1	123.00	123.00	2	4,414	0.05%
2021/07/06	6	125.00	6	121.67	122.00	0	4,404	0.00%
2021/07/05	5	124.30	8	125.13	125.50	-3	4,371	-0.07%
2021/07/02	1.1	121.45	2	121.50	122.00	-0.9	4,331	-0.02%
2021/07/01	12	123.96	11	123.73	121.50	1	4,310	0.02%
2021/06/30	6	123.33	4	123.38	123.50	2	4,217	0.05%
2021/06/29	2	120.25	9	120.00	123.50	-7	3,980	-0.18%
2021/06/28	1	113.00	1	112.50	112.50	0	3,692	0.00%
2021/06/25	1	113.50	0	0.00	114.00	1	3,720	0.03%
2021/06/24	0	0.00	5	112.80	111.00	-5	3,697	-0.14%
2021/06/23	1	110.00	1	109.00	110.00	0	3,667	0.00%
2021/06/22	0	0.00	1	110.00	108.50	-1	3,669	-0.03%
2021/06/21	0	0.00	1	106.00	105.50	-1	3,627	-0.03%
2021/06/18	7	109.07	5	109.00	108.50	2	3,677	0.05%
2021/06/17	0	0.00	1	106.00	106.50	-1	3,636	-0.03%
2021/06/16	4	105.00	4	105.63	104.50	0	3,624	0.00%
2021/06/15	1	104.50	1	104.00	104.00	0	3,650	0.00%
2021/06/10	2	104.00	0	0.00	105.00	2	3,790	0.05%
2021/06/08	4	104.63	1	104.00	104.00	3	3,912	0.08%
2021/06/07	0	0.00	3	106.67	108.00	-3	3,962	-0.08%
2021/06/04	0	0.00	2	103.00	102.50	-2	4,095	-0.05%
2021/06/03	4	103.25	3	103.33	103.00	1	4,345	0.02%
2021/06/02	5	107.10	1	104.50	104.00	4	4,383	0.09%
2021/06/01	9	105.50	6	105.50	108.00	3	4,304	0.07%
2021/05/28	1	97.70	2	97.55	97.50	-1	4,222	-0.02%
2021/05/25	4	99.65	1	99.20	99.10	3	4,220	0.07%
2021/05/24	1	96.60	0	0.00	98.10	1	4,214	0.02%
2021/05/21	5	94.96	4	94.58	94.90	1	4,210	0.02%
2021/05/19	4	94.20	5	94.24	94.60	-1	4,217	-0.02%
2021/05/18	1	93.50	0	0.00	96.00	1	4,219	0.02%
2021/05/17	4	90.03	4	88.90	89.10	0	4,222	0.00%
2021/05/14	1	95.00	0	0.00	93.50	1	4,194	0.02%
2021/05/13	1	94.50	0	0.00	93.50	1	4,154	0.02%
2021/05/11	0	0.00	2	103.00	102.50	-2	3,983	-0.05%
2021/05/10	50	114.00	0.2	115.25	113.00	49.8	3,907	1.27%
2021/05/07	4	118.00	20	115.88	117.50	-16	3,902	-0.41%
2021/05/06	11	113.55	14.2	116.72	113.50	-3.2	3,925	-0.08%
2021/05/05	2	118.50	22	118.34	116.50	-20	3,944	-0.51%
2021/05/04	17	118.24	26	118.42	116.00	-9	3,955	-0.23%
2021/04/29	5	125.50	0	0.00	123.50	5	3,922	0.13%
2021/04/28	19	125.63	9	125.78	127.00	10	3,919	0.26%
2021/04/27	6	126.17	13	127.23	127.50	-7	3,929	-0.18%
2021/04/23	0	0.00	1	123.00	123.00	-1	3,862	-0.03%
2021/04/22	0.1	125.00	2	123.00	123.00	-1.9	3,950	-0.05%
2021/04/21	4	131.38	0	0.00	128.00	4	4,004	0.10%
2021/04/20	6.1	135.89	7	135.29	136.00	-0.9	3,898	-0.02%
2021/04/19	4	130.00	32	130.17	134.00	-28	3,783	-0.74%
2021/04/16	7	126.00	7	125.50	125.00	0	3,581	0.00%
2021/04/15	1	122.00	1	121.50	122.50	0	3,569	0.00%
2021/04/14	2	122.50	1	121.00	121.00	1	3,600	0.03%
2021/04/13	1	122.00	0	0.00	121.00	1	3,775	0.03%
2021/04/12	3	123.17	7	121.64	120.00	-4	3,879	-0.10%
2021/04/09	4	124.00	4	125.25	123.00	0	3,903	0.00%
2021/04/08	0	0.00	2	125.00	125.00	-2	3,886	-0.05%
2021/04/07	1	124.00	4	124.25	124.00	-3	3,884	-0.08%
2021/03/31	4	125.50	6	125.50	125.50	-2	3,869	-0.05%
2021/03/30	6	128.08	4	128.50	128.00	2	3,847	0.05%
2021/03/29	2	127.50	0	0.00	127.50	2	3,781	0.05%
2021/03/26	4	127.75	8	126.75	126.50	-4	3,788	-0.11%
2021/03/25	4	126.50	4.3	127.20	127.50	-0.3	3,772	-0.01%
2021/03/24	0	0.00	3	127.00	126.00	-3	3,731	-0.08%
2021/03/23	4.3	129.19	1	126.50	126.50	3.3	3,721	0.09%
2021/03/22	3	126.50	6	126.75	126.50	-3	3,646	-0.08%
2021/03/19	1	125.00	2	125.75	126.00	-1	3,650	-0.03%
2021/03/17	5	124.00	7	124.79	124.00	-2	3,625	-0.06%
2021/03/16	1	123.00	5	127.70	123.00	-4	3,601	-0.11%
2021/03/12	2	129.00	4	129.38	127.00	-2	3,554	-0.06%
2021/03/11	7	127.14	0	0.00	128.00	7	3,526	0.20%
2021/03/10	10.2	124.28	7.2	124.73	127.00	3	3,451	0.09%
2021/03/09	0	0.00	3	122.17	123.00	-3	3,259	-0.09%
2021/03/08	3	116.00	0	0.00	114.50	3	3,061	0.10%
2021/03/05	2	113.50	4	115.25	116.50	-2	3,109	-0.06%
2021/03/04	1	113.00	1	113.50	112.50	0	3,068	0.00%
2021/03/02	7	112.93	6	112.92	111.50	1	3,106	0.03%
2021/02/26	2	111.50	1	110.50	111.50	1	3,101	0.03%
2021/02/25	3	111.17	0	0.00	110.50	3	3,081	0.10%
2021/02/24	1	109.50	1	112.50	110.00	0	3,104	0.00%
2021/02/23	1	112.00	1	111.50	112.00	0	3,110	0.00%
2021/02/22	2	110.75	1	110.50	113.00	1	3,100	0.03%
2021/02/19	1	108.50	1	109.50	109.50	0	3,087	0.00%
2021/02/18	0	0.00	1	109.50	109.50	-1	3,109	-0.03%
2021/02/17	0	0.00	2	108.50	108.50	-2	3,109	-0.06%
2021/02/05	0	0.00	1	112.50	112.50	-1	3,114	-0.03%
2021/02/03	0	0.00	0.2	112.00	112.00	-0.2	3,145	-0.01%
2021/02/02	0	0.00	0.2	113.00	112.50	-0.2	3,182	-0.01%
2021/02/01	0	0.00	2	111.00	111.00	-2	3,285	-0.06%
2021/01/29	0	0.00	4	114.00	112.50	-4	3,301	-0.12%
2021/01/27	2	118.75	1	118.00	118.50	1	3,314	0.03%
2021/01/26	3	118.00	2.2	116.92	115.50	0.8	3,302	0.02%
2021/01/22	8	114.00	8	113.50	115.50	0	3,345	0.00%
2021/01/20	3	115.67	4	113.88	112.50	-1	3,354	-0.03%
2021/01/19	1	117.50	1	118.00	117.50	0	3,320	0.00%
2021/01/15	3.1	122.05	0.1	124.00	118.50	3	3,295	0.09%
2021/01/14	3	121.33	1	125.50	124.50	2	3,177	0.06%
2021/01/12	1	118.00	0	0.00	117.50	1	3,018	0.03%
2021/01/11	0	0.00	14	119.46	119.00	-14	3,012	-0.46%
2021/01/08	3	118.33	7	118.50	117.50	-4	2,992	-0.13%
2021/01/07	4.2	119.80	4	119.50	119.00	0.2	2,966	0.01%
2021/01/06	10	124.65	84	124.89	119.50	-74	2,952	-2.51%
2021/01/05	70	119.29	2	120.25	121.50	68	2,760	2.46%
2021/01/04	0	0.00	3	117.50	117.50	-3	2,677	-0.11%
2020/12/31	1	114.50	0	0.00	114.50	1	2,643	0.04%
2020/12/30	1	114.50	0	0.00	114.50	1	2,644	0.04%
2020/12/29	5	114.50	5	115.00	114.00	0	2,654	0.00%
2020/12/25	2	114.00	0	0.00	114.00	2	2,621	0.08%
2020/12/24	1	113.50	0	0.00	113.00	1	2,621	0.04%
2020/12/21	3	111.50	0	0.00	111.50	3	2,716	0.11%
2020/12/16	1	112.00	1	110.50	112.00	0	2,753	0.00%
2020/12/14	1	112.00	2	112.50	112.00	-1	2,793	-0.04%
2020/12/11	1	111.50	0	0.00	112.50	1	2,815	0.04%
2020/12/08	7	118.86	9	117.94	117.50	-2	2,883	-0.07%
2020/12/07	2	118.50	0	0.00	118.50	2	2,859	0.07%
2020/12/04	3	115.50	0	0.00	115.50	3	2,824	0.11%
2020/12/03	2	116.50	0	0.00	116.50	2	2,823	0.07%
2020/12/02	8	117.81	0	0.00	118.50	8	2,858	0.28%
2020/12/01	6	117.17	1	117.50	118.00	5	2,921	0.17%
2020/11/27	2	115.00	4	115.75	116.00	-2	3,064	-0.07%
2020/11/26	1	113.50	1	111.50	115.00	0	3,599	0.00%
2020/11/25	0	0.00	6	110.50	110.50	-6	3,624	-0.17%
2020/11/24	0	0.00	4	112.00	111.50	-4	3,761	-0.11%
2020/11/23	1	111.50	0	0.00	111.00	1	3,819	0.03%
2020/11/20	5	110.50	0	0.00	110.00	5	3,816	0.13%
2020/11/19	1	109.50	1	110.50	109.50	0	3,830	0.00%
2020/11/18	0.3	110.50	0	0.00	110.00	0.3	3,880	0.01%
2020/11/17	2	110.50	4	111.25	110.00	-2	3,976	-0.05%
2020/11/16	1	109.50	3	109.50	109.50	-2	4,141	-0.05%
2020/11/13	3	107.83	4	108.38	108.00	-1	4,365	-0.02%
2020/11/12	6	109.50	2	109.75	109.50	4	4,444	0.09%
2020/11/11	1	111.00	3	110.83	111.00	-2	4,484	-0.04%
2020/11/10	4	110.00	2	112.00	110.00	2	4,617	0.04%
2020/11/09	50	111.91	16	111.53	111.00	34	4,731	0.72%
2020/11/06	3	116.00	1	116.50	114.50	2	4,700	0.04%
2020/11/05	1	115.50	10	116.00	117.00	-9	4,779	-0.19%
2020/11/04	1.3	114.62	2	118.25	117.00	-0.7	4,942	-0.01%
2020/11/03	8	115.25	24	114.33	115.00	-16	5,394	-0.30%
2020/11/02	9	111.00	9	109.83	110.50	0	5,623	0.00%
2020/10/30	8	113.69	8	114.75	113.50	0	5,708	0.00%
2020/10/29	11	115.50	10	115.60	117.50	1	5,778	0.02%
2020/10/28	0	0.00	1	115.50	116.50	-1	5,863	-0.02%
2020/10/23	2	122.00	0	0.00	122.00	2	6,388	0.03%
2020/10/22	8	122.69	7	121.86	122.00	1	6,686	0.01%
2020/10/21	2	124.00	0	0.00	124.50	2	6,929	0.03%
2020/10/20	1	124.50	4	123.38	123.50	-3	7,316	-0.04%
2020/10/19	1	121.50	4	123.00	122.00	-3	7,645	-0.04%
2020/10/16	6	121.17	6	121.42	121.00	0	8,560	0.00%
2020/10/15	6	122.00	6	122.08	121.50	0	9,069	0.00%
2020/10/14	5	124.40	7	123.86	122.50	-2	9,184	-0.02%
2020/10/13	2	121.75	1.1	120.61	122.00	0.9	9,417	0.01%
2020/10/12	2	121.50	1	122.50	122.50	1	9,860	0.01%
2020/10/08	1	126.50	2	125.50	125.00	-1	9,995	-0.01%
2020/10/07	0	0.00	1	128.00	127.50	-1	10,055	-0.01%
2020/10/06	1	128.00	1	127.50	127.50	0	10,192	0.00%
2020/09/30	2	124.75	1	125.00	124.50	1	10,312	0.01%
2020/09/29	13	124.88	4	124.50	125.00	9	10,374	0.09%
2020/09/28	0	0.00	4	124.25	125.00	-4	10,511	-0.04%
2020/09/25	7	121.14	8	121.44	122.00	-1	10,639	-0.01%
2020/09/24	9	125.00	8	124.31	122.50	1	10,775	0.01%
2020/09/23	1	128.50	0	0.00	128.50	1	10,755	0.01%
2020/09/22	3	128.83	4	129.88	129.50	-1	10,872	-0.01%
2020/09/21	5	132.90	5	132.00	130.50	0	10,890	0.00%
2020/09/18	6	134.00	5	133.80	133.50	1	10,911	0.01%
2020/09/17	16	135.00	1	134.00	134.00	15	10,952	0.14%
2020/09/16	0	0.00	1	135.00	134.50	-1	10,910	-0.01%
2020/09/15	2	135.50	4	135.00	134.00	-2	10,929	-0.02%
2020/09/14	2	126.25	13	128.62	131.50	-11	10,917	-0.10%
2020/09/11	6	130.08	6	129.33	129.50	0	10,981	0.00%
2020/09/10	4	130.50	4	132.00	130.50	0	11,090	0.00%
2020/09/09	4	129.25	5	131.00	131.50	-1	11,193	-0.01%
2020/09/08	4	131.50	3	129.50	130.00	1	11,225	0.01%
2020/09/07	5	134.30	7	131.57	131.50	-2	11,287	-0.02%
2020/09/04	9	132.44	28	132.75	135.00	-19	11,405	-0.17%
2020/09/03	5	133.90	7	133.50	131.50	-2	11,350	-0.02%
2020/09/02	23	134.65	19	136.34	134.00	4	11,328	0.04%
2020/09/01	28	136.41	20	136.73	137.50	8	11,275	0.07%
2020/08/31	6	129.25	6	130.08	130.00	0	10,796	0.00%
2020/08/28	1	126.00	4	131.50	131.50	-3	10,889	-0.03%
2020/08/26	21	124.50	20	125.25	124.50	1	11,319	0.01%
2020/08/25	0	0.00	4	124.50	126.00	-4	11,620	-0.03%
2020/08/24	4	121.00	9	122.28	122.50	-5	11,772	-0.04%
2020/08/21	11	119.36	24	119.04	121.50	-13	11,874	-0.11%
2020/08/20	12	118.21	14	115.93	116.00	-2	11,894	-0.02%
2020/08/19	35	125.74	29.1	125.69	122.50	5.9	11,893	0.05%
2020/08/18	10	132.15	7	131.86	129.00	3	12,032	0.02%
2020/08/17	20	135.95	4	136.50	134.50	16	12,393	0.13%
2020/08/14	21	135.50	9	136.33	135.00	12	12,593	0.10%
2020/08/13	13	134.31	18	134.86	133.50	-5	12,455	-0.04%
2020/08/12	9	131.06	6	130.92	132.50	3	12,325	0.02%
2020/08/11	10	131.45	10.2	132.82	131.50	-0.2	12,285	0.00%
2020/08/10	1	132.50	3	132.33	132.00	-2	12,368	-0.02%
2020/08/07	20	137.25	280	137.70	129.50	-260	12,267	-2.12%	大賣/鉅額交易
2020/08/06	174	131.18	104	131.18	133.50	70	11,784	0.59%	大買/大賣/
2020/08/05	25	136.00	21	137.31	136.00	4	11,551	0.03%
2020/08/04	66	133.05	28	134.16	135.50	38	11,474	0.33%
2020/08/03	38	134.14	18	133.86	133.50	20	11,398	0.18%
2020/07/31	57	136.90	87	136.41	137.50	-30	11,367	-0.26%
2020/07/30	34	130.79	23	131.33	132.00	11	11,039	0.10%
2020/07/29	18	130.47	19	131.39	131.00	-1	10,973	-0.01%
2020/07/28	72	133.56	66	135.31	128.50	6	10,858	0.06%
2020/07/27	61	136.75	40	138.20	134.50	21	10,603	0.20%
2020/07/24	105	137.04	57	138.47	134.00	48	10,429	0.46%	大買/
2020/07/23	130	137.85	43	138.20	139.50	87	10,057	0.87%	大買/
2020/07/22	136	131.74	271	134.64	136.50	-135	9,822	-1.37%	大買/大賣/鉅額交易
2020/07/21	68	126.88	88	124.95	130.00	-20	8,920	-0.22%
2020/07/20	113	119.58	2	118.00	118.50	111	8,419	1.32%	大買/鉅額交易
2020/07/17	18	121.22	33	123.09	118.00	-15	8,331	-0.18%
2020/07/16	40	119.81	20	119.98	122.00	20	8,114	0.25%
2020/07/15	24	114.35	26	115.98	115.50	-2	7,685	-0.03%
2020/07/14	5	114.10	23	114.98	112.50	-18	7,591	-0.24%
2020/07/13	5	117.50	10	117.00	117.50	-5	7,548	-0.07%
2020/07/10	7	112.14	8	113.56	111.50	-1	7,434	-0.01%
2020/07/09	7	115.57	11	117.36	115.00	-4	7,393	-0.05%
2020/07/08	18	116.19	12	116.67	116.50	6	7,346	0.08%
2020/07/07	36	117.40	41	118.96	115.00	-5	7,287	-0.07%
2020/07/06	56	120.87	11	120.27	119.50	45	7,182	0.63%
2020/07/03	12.2	119.38	4	119.25	120.00	8.2	7,072	0.12%
2020/07/02	31	115.92	31	115.95	115.50	0	6,943	0.00%
2020/07/01	1	116.00	2	113.25	116.00	-1	6,917	-0.01%
2020/06/30	9	110.78	10	110.95	112.50	-1	6,796	-0.01%
2020/06/29	2	110.25	0	0.00	110.00	2	6,779	0.03%
2020/06/24	9	111.56	9	110.72	112.00	0	6,751	0.00%
2020/06/23	6	109.83	6	110.08	109.50	0	6,751	0.00%
2020/06/22	4	110.00	4	110.25	110.50	0	6,764	0.00%
2020/06/19	44	111.99	36	111.99	111.00	8	6,750	0.12%
2020/06/18	5	112.00	4	110.88	114.00	1	6,698	0.01%
2020/06/17	26	108.63	26.1	109.02	108.50	-0.1	6,578	0.00%
2020/06/16	43	112.64	42	113.23	111.00	1	6,491	0.02%
2020/06/15	6	113.33	13	112.77	111.50	-7	6,449	-0.11%
2020/06/12	6	110.33	8	110.88	112.00	-2	6,411	-0.03%
2020/06/11	22	115.50	24	116.04	113.00	-2	6,364	-0.03%
2020/06/10	1	120.00	1	120.50	119.50	0	6,260	0.00%
2020/06/09	6	120.92	2	121.25	121.50	4	6,260	0.06%
2020/06/08	4	123.88	9	122.17	121.00	-5	6,264	-0.08%
2020/06/05	11	121.27	12	122.67	121.50	-1	6,155	-0.02%
2020/06/04	13	120.15	12	120.92	120.50	1	6,077	0.02%
2020/06/03	28	121.63	27	122.46	124.50	1	5,954	0.02%
2020/06/02	4	119.00	8	120.81	123.00	-4	5,747	-0.07%
2020/06/01	13	117.38	12	117.46	116.00	1	5,326	0.02%
2020/05/29	12	111.96	15	112.90	113.50	-3	5,002	-0.06%
2020/05/28	5	110.20	24	114.29	109.00	-19	4,810	-0.39%
2020/05/27	15	112.77	8	112.75	112.00	7	4,665	0.15%
2020/05/26	21	114.88	12	114.21	114.00	9	4,554	0.20%
2020/05/25	13	112.65	28	113.27	116.50	-15	4,357	-0.34%
2020/05/22	25	108.56	16	109.68	107.50	9	3,983	0.23%
2020/05/21	1	103.50	3	103.83	104.50	-2	3,506	-0.06%
2020/05/19	0	0.00	1	94.90	94.90	-1	3,248	-0.03%
2020/05/15	8	99.93	4	101.88	97.80	4	3,285	0.12%
2020/05/14	1	99.06	8	100.14	102.00	-7	3,105	-0.22%
2020/05/11	0	0.00	1	98.53	99.00	-1	3,002	-0.03%
2020/05/08	0.3	98.00	0	0.00	97.30	0.3	2,944	0.01%
2020/05/07	2	92.50	0	0.00	95.80	2	2,923	0.07%
2020/05/04	0	0.00	2	93.30	95.80	-2	2,839	-0.07%
2020/04/30	2	96.30	0	0.00	95.60	2	2,816	0.07%
2020/04/29	0	95.00	15	94.00	95.20	-15	2,813	-0.53%
2020/04/27	8	93.56	4	92.40	92.90	4	2,796	0.14%
2020/04/23	1	89.00	1	88.20	88.40	0	2,680	0.00%
2020/04/21	0	0.00	2	88.00	85.80	-2	2,634	-0.08%
2020/04/17	3	88.67	2	88.70	87.40	1	2,588	0.04%
2020/04/16	1	86.20	1	86.30	87.30	0	2,506	0.00%
2020/04/15	0	0.00	1	85.60	85.50	-1	2,469	-0.04%
2020/04/13	0	0.00	1	84.70	83.70	-1	2,483	-0.04%
2020/04/10	2	83.25	0	0.00	83.00	2	2,489	0.08%
2020/04/09	0	0.00	1	83.10	83.10	-1	2,533	-0.04%
2020/04/08	2	84.40	1	84.10	85.20	1	2,553	0.04%
2020/04/06	0	80.60	0	0.00	80.00	0	2,505	0.00%
2020/04/01	6	79.22	6	79.92	80.30	0	2,512	0.00%
2020/03/30	6	78.13	15	77.73	78.50	-9	2,623	-0.34%
2020/03/27	1	78.80	1	80.60	78.30	0	2,614	0.00%
2020/03/26	0	0.00	5	77.50	78.30	-5	2,580	-0.19%
2020/03/24	2	73.10	2	72.80	73.30	0	2,532	0.00%
2020/03/20	2	69.70	4	69.08	69.70	-2	2,545	-0.08%
2020/03/19	3	64.50	10	63.50	63.40	-7	2,557	-0.27%
2020/03/18	0	0.00	2	73.50	70.40	-2	2,483	-0.08%
2020/03/16	1	77.00	2	77.00	73.80	-1	2,427	-0.04%
2020/03/13	4	72.53	2	73.20	73.60	2	2,353	0.08%
2020/03/12	8	81.21	3	80.63	79.90	5	2,294	0.22%
2020/03/10	7	89.00	7	88.64	89.90	0	2,313	0.00%
2020/03/09	3	91.27	5	91.98	89.10	-2	2,476	-0.08%
2020/03/06	1	96.90	1	96.90	95.90	0	2,480	0.00%
2020/03/05	3	99.10	0	0.00	98.00	3	2,527	0.12%
2020/03/04	6	98.22	6	97.87	97.80	0	2,543	0.00%
2020/03/03	9	100.30	3	100.00	99.10	6	2,584	0.23%
2020/03/02	3	95.97	3	98.10	97.90	0	2,576	0.00%
2020/02/25	1	100.50	1	101.50	103.00	0	2,563	0.00%
2020/02/24	6	101.92	8	101.69	101.50	-2	2,575	-0.08%
2020/02/21	3	103.17	12	103.46	103.50	-9	2,588	-0.35%
2020/02/20	4	103.63	5	103.00	103.00	-1	2,607	-0.04%
2020/02/19	1	104.50	0	0.00	103.50	1	2,687	0.04%
2020/02/18	5	101.60	4	102.00	103.00	1	2,677	0.04%
2020/02/14	3	101.83	4	101.38	101.50	-1	2,749	-0.04%
2020/02/13	9	101.11	3	101.17	100.50	6	2,869	0.21%
2020/02/12	4	100.63	4	101.00	101.50	0	2,945	0.00%
2020/02/11	5	98.94	10	98.45	98.80	-5	3,013	-0.17%
2020/02/10	0	0.00	2	96.10	96.10	-2	3,287	-0.06%
2020/02/07	0	0.00	4	99.88	97.50	-4	3,404	-0.12%
2020/02/06	1	100.50	4	100.50	100.50	-3	3,455	-0.09%
2020/02/05	4	102.13	5	100.50	100.00	-1	3,669	-0.03%
2020/02/04	8	101.25	2	101.50	102.00	6	3,755	0.16%
2020/02/03	10	95.30	10	97.93	99.20	0	3,785	0.00%
2020/01/31	1	101.50	0	0.00	101.00	1	3,780	0.03%
2020/01/30	5	103.00	6	101.50	101.00	-1	3,927	-0.03%
2020/01/20	4	110.38	2	110.50	110.50	2	3,904	0.05%
2020/01/16	4	109.75	4	110.00	110.00	0	3,947	0.00%
2020/01/15	2	109.50	2	109.50	109.50	0	3,989	0.00%
2020/01/14	1	109.50	2	110.00	110.00	-1	4,072	-0.02%
2020/01/13	4	107.25	5	107.80	108.50	-1	4,115	-0.02%
2020/01/10	2	106.50	5	106.60	106.00	-3	4,140	-0.07%
2020/01/09	1	106.00	0	0.00	107.00	1	4,187	0.02%
2020/01/08	1	107.00	1	106.00	105.00	0	4,297	0.00%
2020/01/07	7	106.29	7.4	107.75	107.00	-0.4	4,565	-0.01%
2020/01/06	2	110.25	0	0.00	109.00	2	4,585	0.04%
2020/01/03	2	112.75	4	112.00	112.50	-2	4,574	-0.04%
2020/01/02	1	114.00	3	114.17	114.00	-2	4,556	-0.04%
2019/12/30	3	112.67	1	112.50	112.00	2	4,654	0.04%
2019/12/27	4	112.50	2	113.00	113.50	2	4,644	0.04%
2019/12/26	1	112.50	6	113.25	113.00	-5	4,617	-0.11%
2019/12/25	1	110.50	4	111.13	111.00	-3	4,522	-0.07%
2019/12/23	2	109.75	1	110.00	108.50	1	4,561	0.02%
2019/12/20	1	111.00	1	111.50	111.50	0	4,551	0.00%
2019/12/19	1	110.50	1	111.00	111.00	0	4,548	0.00%
2019/12/18	0	0.00	2	110.25	110.50	-2	4,552	-0.04%
2019/12/17	13.4	110.67	10	110.65	110.00	3.4	4,641	0.07%
2019/12/16	0	0.00	5	108.80	109.50	-5	4,607	-0.11%
2019/12/13	1	107.50	1	108.00	107.00	0	4,581	0.00%
2019/12/12	2	108.00	2	108.00	108.00	0	4,586	0.00%
2019/12/11	1	107.50	1	108.00	108.50	0	4,576	0.00%
2019/12/10	4	107.00	0	0.00	108.00	4	4,598	0.09%
2019/12/09	5	107.00	3	107.50	106.50	2	4,602	0.04%
2019/12/06	1	108.00	1	107.50	107.50	0	4,598	0.00%
2019/12/05	0	0.00	3	107.83	108.00	-3	4,577	-0.07%
2019/12/04	8	107.25	6	107.42	105.50	2	4,551	0.04%
2019/12/03	0	0.00	1	107.50	106.50	-1	4,388	-0.02%
2019/12/02	1	104.00	2	106.50	108.50	-1	4,339	-0.02%
2019/11/29	2	104.00	1	104.50	105.50	1	4,296	0.02%
2019/11/28	2	103.75	1	103.50	104.50	1	4,313	0.02%
2019/11/27	11	103.32	8	103.38	103.50	3	4,355	0.07%
2019/11/26	4	103.50	4	103.50	103.00	0	4,669	0.00%
2019/11/25	1	103.00	1	103.50	103.00	0	4,724	0.00%
2019/11/21	2	100.25	1	100.50	101.50	1	4,814	0.02%
2019/11/19	1	102.50	2	102.75	102.00	-1	4,897	-0.02%
2019/11/18	3	102.00	2	101.50	101.00	1	4,930	0.02%
2019/11/15	2	101.50	3.1	101.29	104.00	-1.1	4,943	-0.02%
2019/11/14	1	100.00	3	100.00	99.30	-2	4,983	-0.04%
2019/11/12	6	103.00	14	100.18	103.50	-8	5,072	-0.16%
2019/11/11	5	102.00	1	103.00	101.00	4	5,122	0.08%
2019/11/08	10	105.10	7.4	105.62	105.50	2.6	5,198	0.05%
2019/11/07	24	108.58	24	107.56	106.50	0	5,292	0.00%
2019/11/06	14	116.39	8	115.31	114.50	6	5,073	0.12%
2019/11/05	8	119.19	5	118.70	118.50	3	5,066	0.06%
2019/11/04	3	119.00	7	119.79	119.00	-4	5,250	-0.08%
2019/11/01	1	117.50	2	117.25	117.50	-1	5,159	-0.02%
2019/10/31	0	0.00	1	115.00	114.50	-1	5,222	-0.02%
2019/10/30	0	0.00	1	116.00	115.50	-1	5,380	-0.02%
2019/10/29	3	116.00	61	117.09	114.50	-58	5,524	-1.05%
2019/10/28	0	0.00	1	114.50	114.00	-1	5,422	-0.02%
2019/10/25	0	0.00	15	114.00	113.50	-15	5,410	-0.28%
2019/10/24	6	113.67	6	114.00	115.00	0	5,457	0.00%
2019/10/23	1	113.00	0	0.00	112.50	1	5,474	0.02%
2019/10/22	18	115.94	7	116.29	114.00	11	5,482	0.20%
2019/10/21	1	112.00	0	0.00	114.00	1	5,434	0.02%
2019/10/18	1	113.50	3	114.00	114.50	-2	5,426	-0.04%
2019/10/17	8	113.38	5	112.90	114.00	3	5,422	0.06%
2019/10/16	12	114.04	15	113.23	112.50	-3	5,468	-0.05%
2019/10/15	9.4	113.63	51	113.25	115.50	-41.6	5,395	-0.77%
2019/10/14	4	109.63	9	110.61	109.50	-5	5,187	-0.10%
2019/10/09	0	0.00	1	107.00	107.00	-1	5,140	-0.02%
2019/10/07	7	109.57	12	109.08	108.50	-5	5,158	-0.10%
2019/10/04	0	0.00	9	110.06	110.50	-9	5,126	-0.18%
2019/10/03	3	106.00	3	106.33	107.00	0	5,037	0.00%
2019/10/02	1	105.50	1	106.00	106.50	0	5,069	0.00%
2019/10/01	21	105.38	6.4	105.19	106.00	14.6	5,084	0.29%
2019/09/27	9	105.33	3	105.50	104.50	6	5,162	0.12%
2019/09/26	0	0.00	3	109.33	108.00	-3	5,268	-0.06%
2019/09/24	0	0.00	3	110.17	109.50	-3	5,571	-0.05%
2019/09/23	3	110.17	1	109.50	110.00	2	5,574	0.04%
2019/09/20	2	109.50	19	110.34	110.00	-17	5,569	-0.31%
2019/09/18	4	108.50	6	109.00	108.00	-2	5,468	-0.04%
2019/09/17	5	107.80	9	107.89	108.00	-4	5,495	-0.07%
2019/09/16	6	107.33	5	107.00	107.00	1	5,517	0.02%
2019/09/12	6	108.00	2	108.00	107.50	4	5,548	0.07%
2019/09/10	21	105.71	4	106.63	107.00	17	5,597	0.30%
2019/09/09	2	106.00	2	107.00	106.50	0	5,605	0.00%
2019/09/06	22	106.98	3	106.00	106.00	19	5,599	0.34%
2019/09/05	1	105.50	0	0.00	105.50	1	5,584	0.02%
2019/09/04	2	105.50	1	105.00	105.00	1	5,594	0.02%
2019/09/03	15	105.00	1	105.00	104.50	14	5,692	0.25%
2019/09/02	2	103.50	5	104.70	105.50	-3	5,694	-0.05%
2019/08/30	23	103.76	4	103.13	103.00	19	5,693	0.33%
2019/08/29	25	105.32	3	105.67	102.00	22	5,648	0.39%
2019/08/28	19	112.74	10	111.00	111.00	9	5,357	0.17%
2019/08/27	9	113.00	4	113.50	113.00	5	5,333	0.09%
2019/08/26	9	112.61	5	112.00	111.50	4	5,369	0.07%
2019/08/23	8	116.50	10	115.50	115.50	-2	5,506	-0.04%
2019/08/22	1	115.00	1	116.00	115.00	0	5,504	0.00%
2019/08/21	4	116.38	1	117.00	117.00	3	5,455	0.05%
2019/08/20	3	117.17	1	117.00	115.00	2	5,406	0.04%
2019/08/19	21	117.02	8	116.75	117.50	13	5,331	0.24%
2019/08/16	2	116.00	2	117.25	115.50	0	5,295	0.00%
2019/08/15	3	114.50	3	115.67	116.50	0	5,240	0.00%
2019/08/14	7	116.14	2	115.50	115.50	5	5,166	0.10%
2019/08/13	0	0.00	13	113.96	113.00	-13	5,005	-0.26%
2019/08/12	0	0.00	13	112.38	112.50	-13	4,893	-0.27%
2019/08/08	1	108.50	1	108.00	108.50	0	4,765	0.00%
2019/08/07	19	108.68	8	107.94	105.50	11	4,739	0.23%
2019/08/06	1	108.00	1	109.00	108.00	0	4,698	0.00%
2019/08/05	0	0.00	2	109.50	110.50	-2	4,505	-0.04%
2019/08/02	8	109.06	4	108.00	107.00	4	4,501	0.09%
2019/08/01	8	116.31	15	115.50	114.00	-7	4,473	-0.16%
2019/07/31	8	115.38	13	113.73	116.00	-5	4,434	-0.11%
2019/07/30	8	111.25	8	109.13	108.50	0	4,454	0.00%
2019/07/29	5	112.50	5	111.80	112.00	0	4,464	0.00%
2019/07/26	4	112.50	5	113.30	112.50	-1	4,483	-0.02%
2019/07/24	0	0.00	1	108.00	110.50	-1	4,417	-0.02%
2019/07/23	0	0.00	1	107.00	107.00	-1	4,453	-0.02%
2019/07/22	2	105.75	0	0.00	105.50	2	4,471	0.04%
2019/07/18	1	110.00	10	109.50	108.50	-9	4,515	-0.20%
2019/07/17	11	111.95	0	0.00	112.00	11	4,528	0.24%
2019/07/16	0.4	111.50	1	110.50	111.00	-0.6	4,675	-0.01%
2019/07/15	2	109.25	0	0.00	109.50	2	4,692	0.04%
2019/07/12	2	108.75	3	108.50	107.50	-1	4,868	-0.02%
2019/07/11	1	110.00	0	0.00	109.50	1	5,055	0.02%
2019/07/10	1	106.00	0	0.00	107.00	1	5,249	0.02%
2019/07/09	6	106.25	6	105.92	105.50	0	5,295	0.00%
2019/07/04	25	111.48	0	0.00	110.00	25	5,454	0.46%
2019/07/03	0	0.00	1	108.50	108.50	-1	5,585	-0.02%
2019/07/02	14	108.71	6	110.25	110.50	8	5,647	0.14%
2019/06/28	6	102.50	7	101.93	101.50	-1	5,469	-0.02%
2019/06/27	2	103.00	0	0.00	102.50	2	5,553	0.04%
2019/06/26	4	102.75	4	102.50	102.50	0	5,583	0.00%
2019/06/25	4	103.25	4	102.38	102.50	0	5,622	0.00%
2019/06/21	0	0.00	4	102.50	103.00	-4	5,637	-0.07%
2019/06/20	5	101.90	5	103.00	104.00	0	5,660	0.00%
2019/06/19	7	100.64	7	101.00	101.00	0	5,717	0.00%
2019/06/18	6	103.00	6	102.50	102.50	0	5,717	0.00%
2019/06/14	0	0.00	2	102.25	102.50	-2	6,003	-0.03%
2019/06/12	0	0.00	1	102.50	102.50	-1	6,269	-0.02%
2019/06/11	1	104.00	0	0.00	102.50	1	6,327	0.02%
2019/06/06	2	98.10	0	0.00	98.10	2	6,579	0.03%
2019/06/05	1	101.00	1	102.50	99.30	0	6,965	0.00%
2019/06/04	1	99.90	0	0.00	99.50	1	7,446	0.01%
2019/06/03	1	99.80	1	99.10	99.00	0	7,636	0.00%
2019/05/31	2	100.00	0	0.00	100.00	2	7,727	0.03%
2019/05/30	3	100.30	3	101.17	100.50	0	7,846	0.00%
2019/05/29	2	95.20	3	95.23	96.60	-1	7,667	-0.01%
2019/05/28	1	93.00	1	92.60	92.80	0	7,672	0.00%
2019/05/27	1	91.60	0	0.00	92.60	1	7,758	0.01%
2019/05/22	2	96.75	2	97.20	94.20	0	8,058	0.00%
2019/05/21	0	0.00	1	95.90	96.00	-1	8,096	-0.01%
2019/05/16	22	96.44	0	0.00	94.40	22	8,145	0.27%
2019/05/15	5	98.70	22	98.16	97.40	-17	8,158	-0.21%
2019/05/14	0	0.00	45	93.53	97.30	-45	8,228	-0.55%
2019/05/10	0	0.00	1	98.10	99.00	-1	8,262	-0.01%
2019/05/09	0	0.00	1	104.50	101.00	-1	8,387	-0.01%
2019/05/08	2	107.50	1.4	108.50	107.50	0.6	8,408	0.01%
2019/05/07	8	114.63	6	116.42	112.00	2	8,469	0.02%
2019/05/06	0	0.00	21	116.55	116.50	-21	8,308	-0.25%
2019/05/03	26	122.08	1	123.00	122.50	25	8,259	0.30%
2019/05/02	6	120.92	0	0.00	121.00	6	8,229	0.07%
2019/04/30	1	117.50	2	117.75	119.50	-1	8,215	-0.01%
2019/04/29	2	119.50	1	125.00	118.00	1	8,196	0.01%
2019/04/26	2	125.00	0	0.00	124.50	2	8,140	0.02%
2019/04/25	4	127.13	0	0.00	128.00	4	8,155	0.05%
2019/04/24	4	128.75	2	129.25	128.00	2	8,152	0.02%
2019/04/23	2	130.25	2	131.50	131.00	0	8,119	0.00%
2019/04/22	7	130.64	9	130.28	131.50	-2	8,109	-0.02%
2019/04/19	26	125.52	29	126.40	126.00	-3	8,035	-0.04%
2019/04/18	3	130.67	14	132.36	125.00	-11	7,974	-0.14%
2019/04/17	13	129.69	5	129.20	129.50	8	7,900	0.10%
2019/04/16	5	129.10	15	128.47	131.00	-10	7,798	-0.13%
2019/04/15	1	123.50	2	123.75	123.50	-1	7,596	-0.01%
2019/04/11	3	123.00	14	123.64	122.00	-11	7,591	-0.14%
2019/04/10	4	120.63	2	122.00	122.00	2	7,474	0.03%
2019/04/09	2	124.25	3	123.67	121.50	-1	7,403	-0.01%
2019/04/08	0	0.00	4	123.63	124.50	-4	7,185	-0.06%
2019/04/03	5	119.10	3	118.50	119.00	2	6,979	0.03%
2019/04/02	0	0.00	2	117.50	117.50	-2	6,933	-0.03%
2019/04/01	0	0.00	0.1	119.00	118.50	-0.1	6,851	0.00%
2019/03/29	2	115.00	1	115.00	115.00	1	6,751	0.01%
2019/03/28	2	115.50	0	0.00	115.50	2	6,743	0.03%
2019/03/27	1	120.50	2	120.50	119.50	-1	6,748	-0.01%
2019/03/26	3	118.17	1	118.00	118.00	2	6,753	0.03%
2019/03/25	1	116.00	7	116.64	116.50	-6	6,752	-0.09%
2019/03/22	7	119.43	5	119.80	119.50	2	6,696	0.03%
2019/03/21	1	122.00	1	122.50	122.00	0	6,628	0.00%
2019/03/20	1	121.50	2	123.25	121.50	-1	6,608	-0.02%
2019/03/19	10	125.45	16	125.84	124.50	-6	6,567	-0.09%
2019/03/18	12	122.92	7	122.86	122.00	5	6,326	0.08%
2019/03/15	14	121.21	5	122.30	119.50	9	6,244	0.14%
2019/03/14	1	121.50	0	0.00	122.00	1	6,145	0.02%
2019/03/13	3	120.33	1	121.50	121.50	2	6,204	0.03%
2019/03/12	14.2	122.30	8	122.31	120.50	6.2	6,147	0.10%
2019/03/11	8	122.13	6	122.42	123.50	2	6,032	0.03%
2019/03/08	9	118.50	16	119.50	121.00	-7	5,917	-0.12%
2019/03/07	3	113.00	2	116.00	111.50	1	5,946	0.02%
2019/03/06	0	0.00	1	112.00	115.00	-1	5,825	-0.02%
2019/03/05	2	112.25	3	111.67	112.00	-1	5,821	-0.02%
2019/03/04	1	107.00	0	0.00	108.50	1	5,722	0.02%
2019/02/27	0	0.00	1	107.50	107.50	-1	5,815	-0.02%
2019/02/26	7	114.64	6	112.50	110.00	1	5,800	0.02%
2019/02/25	10	115.25	6	114.50	115.00	4	5,793	0.07%
2019/02/22	7	113.64	7	114.00	113.50	0	5,782	0.00%
2019/02/21	2	114.75	4	115.50	114.00	-2	5,915	-0.03%
2019/02/19	2	108.50	1	108.50	108.50	1	5,692	0.02%
2019/02/14	1	107.00	0	0.00	107.50	1	5,874	0.02%
2019/02/13	1	107.00	4	107.00	106.00	-3	5,926	-0.05%
2019/01/30	4	109.25	5	107.50	104.50	-1	5,926	-0.02%
2019/01/29	1.2	106.08	1	106.50	106.50	0.2	5,859	0.00%
2019/01/28	5	103.58	2	104.75	103.50	3	5,776	0.05%
2019/01/21	0	0.00	1	97.90	97.90	-1	5,956	-0.02%
2019/01/17	0	0.00	3	94.60	94.40	-3	6,189	-0.05%
2019/01/16	4	97.08	0	0.00	96.70	4	6,297	0.06%
2019/01/14	1	99.00	1	97.20	96.40	0	6,442	0.00%
2019/01/11	1	97.90	1	97.00	97.00	0	6,424	0.00%
2019/01/10	3	95.57	2	94.85	94.80	1	6,384	0.02%
2019/01/09	2	94.25	2	95.45	94.80	0	6,452	0.00%
2019/01/08	3	93.13	2	92.85	92.50	1	6,430	0.02%
2019/01/03	0	0.00	8	86.50	86.20	-8	6,593	-0.12%
2019/01/02	0	0.00	5	90.00	89.30	-5	6,852	-0.07%
2018/12/26	0	0.00	1	91.00	89.50	-1	7,151	-0.01%
2018/12/25	1	90.80	0	0.00	90.30	1	7,221	0.01%
2018/12/24	11	92.40	0	0.00	93.20	11	7,331	0.15%
2018/12/22	1	91.40	11	91.68	91.40	-10	7,465	-0.13%
2018/12/21	24	91.26	0	0.00	92.20	24	7,541	0.32%
2018/12/20	2	94.20	3	91.20	91.20	-1	7,569	-0.01%
2018/12/19	1	95.00	0	0.00	94.20	1	7,674	0.01%
2018/12/18	0	0.00	2	96.00	96.10	-2	7,724	-0.03%
2018/12/17	0	0.00	24	94.50	94.70	-24	7,845	-0.31%
2018/12/14	0	94.40	0	0.00	94.40	0	8,213	0.00%
2018/12/13	0	95.30	0	0.00	95.10	0	8,280	0.00%
2018/12/12	2	95.86	1	97.10	97.10	1	8,388	0.01%
2018/12/10	1	94.00	2	92.20	92.20	-1	8,455	-0.01%
2018/12/07	1	98.90	1	97.70	97.70	0	8,502	0.00%
2018/12/06	1	97.00	4	99.23	96.70	-3	8,533	-0.04%
2018/12/05	1	104.00	1	103.00	104.00	0	8,499	0.00%
2018/12/04	5	109.10	5	108.40	107.00	0	8,601	0.00%
2018/12/03	8	106.81	7	107.57	109.00	1	8,778	0.01%
2018/11/30	5	101.28	9	102.70	103.00	-4	8,841	-0.05%
2018/11/29	3	97.33	3	97.47	96.90	0	8,481	0.00%
2018/11/28	3	94.17	1	95.70	95.70	2	8,784	0.02%
2018/11/27	24	90.40	3	91.47	91.80	21	8,883	0.24%
2018/11/26	8	90.59	32	90.03	88.60	-24	9,111	-0.26%
2018/11/23	23	89.75	22	92.10	89.70	1	9,063	0.01%
2018/11/22	0	0.00	3	91.40	91.40	-3	9,103	-0.03%
2018/11/21	1	93.60	1	93.80	93.80	0	9,148	0.00%
2018/11/20	4	91.90	5	91.30	93.60	-1	9,154	-0.01%
2018/11/19	1	93.20	14	93.27	93.30	-13	8,987	-0.14%
2018/11/16	1	90.20	1	92.50	90.20	0	8,948	0.00%
2018/11/15	2	90.00	2	91.15	91.70	0	8,968	0.00%
2018/11/14	2	91.05	0	0.00	90.20	2	8,919	0.02%
2018/11/13	1	88.44	0	0.00	92.80	1	8,820	0.01%
2018/11/12	3	95.47	1	94.40	94.60	2	8,743	0.02%
2018/11/09	5	99.48	1	97.20	98.80	4	8,698	0.05%
2018/11/08	3	100.70	5	101.70	98.20	-2	8,690	-0.02%
2018/11/07	0	0.00	2	102.50	103.00	-2	8,657	-0.02%
2018/11/06	4	101.63	7	103.50	100.00	-3	8,741	-0.03%
2018/11/05	5	100.94	1	100.50	101.00	4	8,596	0.05%
2018/11/02	2	102.50	6	103.75	103.50	-4	8,613	-0.05%
2018/11/01	4	106.50	7	106.93	106.50	-3	8,549	-0.04%
2018/10/31	3	101.17	4	101.25	102.50	-1	8,581	-0.01%
2018/10/30	1	96.10	3	96.57	96.50	-2	8,636	-0.02%
2018/10/29	3	95.63	5	95.54	96.00	-2	8,682	-0.02%
2018/10/26	1	93.12	1	97.60	93.60	0	8,720	0.00%
2018/10/25	5	96.59	8	95.76	94.40	-3	8,792	-0.03%
2018/10/24	5	108.09	2	111.00	104.00	3	8,961	0.03%
2018/10/23	2	113.00	1	112.50	112.00	1	8,839	0.01%
2018/10/22	3	116.00	4	115.50	118.00	-1	8,868	-0.01%
2018/10/19	3	107.83	5	108.40	112.00	-2	8,768	-0.02%
2018/10/18	1	111.00	1	112.50	111.00	0	8,738	0.00%
2018/10/17	4	113.38	0	0.00	111.50	4	8,765	0.05%
2018/10/16	1	115.50	6	114.00	111.50	-5	8,813	-0.06%
2018/10/15	0	0.00	3	112.17	114.00	-3	8,805	-0.03%
2018/10/12	1	111.00	1	110.50	110.50	0	8,895	0.00%
2018/10/11	2	105.00	1	105.00	105.00	1	8,925	0.01%
2018/10/09	41	118.62	4	120.25	116.50	37	9,021	0.41%
2018/10/08	6	130.00	7	130.29	129.00	-1	8,845	-0.01%
2018/10/05	3	127.17	2	129.00	127.00	1	8,806	0.01%
2018/10/04	0	0.00	2	132.50	134.00	-2	8,756	-0.02%
2018/10/03	3	135.17	6	132.83	132.00	-3	8,749	-0.03%
2018/10/02	3	136.00	5	135.70	134.00	-2	8,704	-0.02%
2018/10/01	3	134.33	3	134.83	135.50	0	8,647	0.00%
2018/09/28	1	129.00	4	129.63	129.00	-3	8,659	-0.03%
2018/09/27	2	126.75	1	128.50	126.50	1	8,729	0.01%
2018/09/26	12	130.75	36	131.11	128.00	-24	8,715	-0.28%
2018/09/25	0	0.00	2	125.50	129.00	-2	8,638	-0.02%
2018/09/21	2	127.25	5	127.40	129.00	-3	8,606	-0.03%
2018/09/20	7	124.57	3	125.50	123.50	4	8,533	0.05%
2018/09/18	27	132.72	4	135.13	131.50	23	8,197	0.28%
2018/09/17	3	140.33	8	141.06	140.50	-5	8,120	-0.06%
2018/09/14	1	138.00	8	141.19	143.00	-7	8,109	-0.09%
2018/09/13	9	137.22	4	136.75	135.50	5	8,062	0.06%
2018/09/11	14	139.54	15	140.93	142.50	-1	8,086	-0.01%
2018/09/10	9	144.50	4	147.00	139.00	5	8,060	0.06%
2018/09/07	0	0.00	2	147.75	146.50	-2	7,916	-0.03%
2018/09/06	22	157.14	14	158.21	151.50	8	7,744	0.10%
2018/09/05	4	167.88	3	167.83	168.00	1	7,470	0.01%
2018/09/04	4	163.13	3.1	159.17	166.50	0.9	7,414	0.01%
2018/09/03	14	173.43	11	175.18	171.50	3	7,120	0.04%
2018/08/31	66	194.05	135	191.01	190.50	-69	7,035	-0.98%	大賣/
2018/08/30	50	201.98	5	199.80	201.50	45	7,098	0.63%
2018/08/29	39	201.12	0	0.00	201.50	39	7,421	0.53%
2018/08/28	21	203.36	3	201.83	200.50	18	7,395	0.24%
2018/08/27	0	0.00	2	195.00	198.00	-2	7,365	-0.03%
2018/08/24	1	190.00	2	190.00	192.00	-1	7,364	-0.01%
2018/08/22	1	196.00	1	195.50	193.50	0	7,470	0.00%
2018/08/20	4	188.00	2.1	187.99	187.00	1.9	7,684	0.03%
2018/08/17	1	191.50	1	193.00	187.00	0	7,721	0.00%
2018/08/16	1	186.00	3	188.83	190.00	-2	7,759	-0.03%
2018/08/15	4	191.25	0	0.00	190.00	4	7,782	0.05%
2018/08/14	1	191.00	3	192.50	196.00	-2	7,778	-0.03%
2018/08/13	14	193.11	18	190.75	188.00	-4	7,858	-0.05%
2018/08/10	1	202.00	12	202.67	200.00	-11	7,807	-0.14%
2018/08/09	7	198.79	4	199.25	203.50	3	8,169	0.04%
2018/08/08	5	203.70	32	203.20	201.00	-27	8,208	-0.33%
2018/08/07	8	204.06	3	204.83	202.50	5	8,391	0.06%
2018/08/06	7	212.71	4	213.38	211.00	3	8,380	0.04%
2018/08/03	3	210.33	4	210.50	209.00	-1	8,350	-0.01%
2018/08/02	11	207.73	9	207.78	206.00	2	8,545	0.02%
2018/08/01	8	210.25	9	211.22	212.00	-1	8,555	-0.01%
2018/07/31	27	210.39	50	209.63	207.50	-23	8,416	-0.27%
2018/07/30	9	197.67	9	198.44	199.00	0	8,201	0.00%
2018/07/27	12	193.38	16	195.91	200.00	-4	8,282	-0.05%
2018/07/26	4	198.38	1	198.00	196.00	3	8,287	0.04%
2018/07/25	1	195.50	6	197.50	198.00	-5	8,355	-0.06%
2018/07/24	7	192.29	26	193.87	196.50	-19	8,395	-0.23%
2018/07/23	26	196.65	5	199.30	193.50	21	8,447	0.25%
2018/07/20	22	203.34	27	201.63	202.50	-5	8,554	-0.06%
2018/07/19	33	205.26	24	204.65	203.00	9	8,715	0.10%
2018/07/18	34	199.75	52	202.13	204.00	-18	8,977	-0.20%
2018/07/17	16.1	196.79	3	196.33	195.00	13.1	8,872	0.15%
2018/07/16	19	192.76	87	193.52	193.50	-68	9,126	-0.75%
2018/07/13	82	186.02	23	187.20	189.00	59	9,049	0.65%
2018/07/12	0	0.00	1	175.00	182.50	-1	9,119	-0.01%
2018/07/11	4	173.13	2	173.00	172.00	2	9,084	0.02%
2018/07/10	0	0.00	1.1	174.65	176.00	-1.1	9,101	-0.01%
2018/07/09	1	173.50	0.1	175.00	174.00	0.9	9,205	0.01%
2018/07/06	5	173.50	3	174.00	175.00	2	9,166	0.02%
2018/07/05	30	179.23	20	176.20	172.50	10	9,139	0.11%
2018/07/04	37	187.35	20	188.13	187.50	17	9,082	0.19%
2018/07/03	3	188.33	1	188.50	185.00	2	9,072	0.02%
2018/07/02	4	194.75	1	195.50	191.50	3	9,031	0.03%
2018/06/29	3	194.83	21	197.45	198.00	-18	8,980	-0.20%
2018/06/28	4	193.75	5	194.50	192.50	-1	8,912	-0.01%
2018/06/27	40.1	195.00	0	0.00	194.50	40.1	8,931	0.45%
2018/06/26	0	0.00	3.1	188.20	189.00	-3.1	8,882	-0.03%
2018/06/25	1	195.00	0	0.00	194.50	1	8,843	0.01%
2018/06/22	2	195.00	2.1	193.54	194.00	-0.1	8,887	0.00%
2018/06/21	7	200.29	2	201.50	199.00	5	8,896	0.06%
2018/06/20	5	207.70	13	208.62	206.00	-8	8,915	-0.09%
2018/06/19	7	214.00	2	218.00	210.00	5	8,930	0.06%
2018/06/15	2	216.00	10	216.10	216.50	-8	8,980	-0.09%
2018/06/14	22	217.57	7	218.07	214.00	15	8,991	0.17%
2018/06/13	8	213.19	18	213.67	214.00	-10	8,934	-0.11%
2018/06/12	20	211.73	30	211.47	210.00	-10	8,924	-0.11%
2018/06/11	8	218.38	7	221.07	218.00	1	8,957	0.01%
2018/06/08	26	221.19	16	221.75	219.00	10	8,926	0.11%
2018/06/07	20	222.13	19	221.82	221.50	1	8,943	0.01%
2018/06/06	32	208.97	84	210.76	218.00	-52	8,714	-0.60%
2018/06/05	2	199.00	3	199.83	198.50	-1	8,385	-0.01%
2018/06/04	25	198.72	2	201.50	200.00	23	8,484	0.27%
2018/06/01	32	194.25	2	194.50	195.00	30	8,464	0.35%
2018/05/31	4	194.38	28	194.54	191.50	-24	8,511	-0.28%
2018/05/29	57	201.23	44	201.19	199.00	13	8,478	0.15%
2018/05/28	7	197.64	17	198.09	200.00	-10	8,326	-0.12%
2018/05/25	6	197.25	9	195.61	194.50	-3	8,379	-0.04%
2018/05/24	4	192.25	12	192.96	195.50	-8	8,425	-0.09%
2018/05/23	14	191.14	6	193.25	191.50	8	8,478	0.09%
2018/05/22	1	197.50	6	196.25	195.50	-5	8,546	-0.06%
2018/05/21	17.1	197.99	6	197.42	196.50	11.1	8,659	0.13%
2018/05/18	8	192.56	15	192.67	192.00	-7	8,555	-0.08%
2018/05/17	16	197.97	8	197.00	196.00	8	8,596	0.09%
2018/05/16	8	182.94	15	185.20	187.00	-7	8,314	-0.08%
2018/05/15	14	189.11	13	189.46	186.00	1	8,327	0.01%
2018/05/14	13	186.62	3	186.00	185.50	10	8,331	0.12%
2018/05/11	11	182.73	9	182.28	182.50	2	8,330	0.02%
2018/05/10	4	180.88	6	181.33	180.00	-2	8,365	-0.02%
2018/05/09	1	171.50	2	173.75	175.00	-1	8,184	-0.01%
2018/05/07	7	169.29	3	171.50	171.00	4	8,486	0.05%
2018/05/04	2	167.50	1	167.00	168.00	1	8,737	0.01%
2018/05/03	9	171.72	7	174.79	170.00	2	8,727	0.02%
2018/05/02	3	180.00	1	179.00	176.00	2	8,850	0.02%
2018/04/30	3	178.67	2	179.50	179.50	1	8,945	0.01%
2018/04/27	3	175.67	0	0.00	175.00	3	9,164	0.03%
2018/04/26	3	184.00	6	188.25	176.50	-3	9,324	-0.03%
2018/04/25	3	183.50	2	185.00	184.50	1	9,226	0.01%
2018/04/24	5	182.00	6	182.08	186.00	-1	9,094	-0.01%
2018/04/23	3	178.33	3	176.17	175.00	0	8,726	0.00%
2018/04/20	2	170.50	8	175.06	177.00	-6	8,723	-0.07%
2018/04/19	1	166.00	4	163.50	165.50	-3	8,362	-0.04%
2018/04/18	4	165.50	1	159.50	164.00	3	8,374	0.04%
2018/04/17	3	169.50	2	168.75	169.00	1	8,265	0.01%
2018/04/16	2	175.75	0	0.00	175.50	2	8,334	0.02%
2018/04/13	1	174.00	5	174.90	173.50	-4	8,404	-0.05%
2018/04/12	1	165.50	8	166.81	167.00	-7	8,468	-0.08%
2018/04/11	6	168.33	2	169.50	165.50	4	8,560	0.05%
2018/04/10	6	172.75	4	174.25	170.00	2	8,480	0.02%
2018/04/09	14	175.32	0	0.00	173.00	14	8,460	0.17%
2018/04/02	0	0.00	5	180.00	179.50	-5	8,490	-0.06%
2018/03/29	2	177.00	2	177.75	176.50	0	8,818	0.00%
2018/03/28	1	176.50	2	177.50	177.50	-1	8,834	-0.01%
2018/03/27	8	179.25	2	179.25	179.00	6	8,879	0.07%
2018/03/26	3	174.67	1	175.50	175.50	2	9,000	0.02%
2018/03/23	4	172.88	1	173.00	172.00	3	9,038	0.03%
2018/03/22	8	185.19	7	185.07	180.00	1	9,144	0.01%
2018/03/21	2	183.25	3	184.17	184.00	-1	9,056	-0.01%
2018/03/20	5	181.30	3	182.33	180.00	2	8,976	0.02%
2018/03/19	2	183.25	2	182.25	181.00	0	8,996	0.00%
2018/03/16	1	183.50	3	183.00	181.50	-2	9,030	-0.02%
2018/03/15	3	181.17	6	183.75	182.50	-3	9,081	-0.03%
2018/03/14	6	178.75	6	178.50	179.00	0	9,056	0.00%
2018/03/13	4	181.38	1	182.00	182.50	3	9,168	0.03%
2018/03/12	4	178.38	5	178.40	178.00	-1	9,358	-0.01%
2018/03/09	1	172.50	1	174.00	172.00	0	9,318	0.00%
2018/03/08	1	177.00	1	173.50	175.00	0	9,333	0.00%
2018/03/07	1	167.50	201	164.01	165.50	-200	9,347	-2.14%	大賣/鉅額交易
2018/03/06	0	0.00	1	170.00	169.00	-1	9,398	-0.01%
2018/03/05	30	176.33	1	178.00	173.00	29	9,451	0.31%
2018/03/02	0	0.00	1	175.50	176.50	-1	9,541	-0.01%
2018/03/01	21	176.00	0	0.00	177.50	21	9,597	0.22%
2018/02/27	9	181.00	6	181.58	178.50	3	9,680	0.03%
2018/02/26	155	179.17	3	178.50	177.50	152	9,634	1.58%	大買/鉅額交易
2018/02/23	4	181.88	3	182.00	177.50	1	9,644	0.01%
2018/02/22	4	179.38	0	0.00	177.00	4	9,731	0.04%
2018/02/21	3	170.67	4	173.88	179.00	-1	9,704	-0.01%
2018/02/12	3	166.50	1	164.00	163.00	2	9,741	0.02%
2018/02/09	1	156.50	1	164.00	166.50	0	9,775	0.00%
2018/02/08	0	0.00	1	169.50	169.00	-1	9,733	-0.01%
2018/02/07	2	178.25	2	179.50	172.00	0	9,799	0.00%
2018/02/06	15	174.67	6	172.58	171.50	9	9,958	0.09%
2018/02/05	11	190.00	0	0.00	190.00	11	9,950	0.11%
2018/02/01	3	213.67	0	0.00	210.50	3	10,531	0.03%
2018/01/31	2	213.50	5	214.00	217.00	-3	10,678	-0.03%
2018/01/30	12	220.25	9	220.61	214.00	3	10,762	0.03%
2018/01/29	7	212.57	106	214.93	218.00	-99	10,715	-0.92%	大賣/
2018/01/26	2	203.75	1	207.50	204.00	1	10,589	0.01%
2018/01/25	105	203.53	56	209.58	202.50	49	10,655	0.46%	大買/
2018/01/24	3	198.83	60	197.60	204.00	-57	10,599	-0.54%
2018/01/23	22	199.77	6	200.08	197.50	16	10,539	0.15%
2018/01/22	108	189.01	9	191.00	195.00	99	10,463	0.95%	大買/
2018/01/19	2	189.00	11	185.09	184.50	-9	10,350	-0.09%
2018/01/18	12	196.79	1	196.50	190.00	11	10,387	0.11%
2018/01/17	1	196.50	0	0.00	193.50	1	10,416	0.01%
2018/01/16	5	197.80	6	196.83	200.00	-1	10,480	-0.01%
2018/01/12	0	0.00	2	195.25	194.50	-2	10,864	-0.02%
2018/01/11	1	191.50	0	0.00	193.00	1	11,020	0.01%
2018/01/10	2	196.75	5	192.00	192.00	-3	11,461	-0.03%
2018/01/09	0	0.00	1	202.50	200.00	-1	11,546	-0.01%
2018/01/08	3	201.17	5	205.50	207.00	-2	11,654	-0.02%
2018/01/05	6	202.75	2	203.50	201.50	4	11,537	0.03%
2018/01/04	4	200.00	0	0.00	198.50	4	11,535	0.03%
2018/01/03	2	203.00	1	202.00	201.00	1	11,597	0.01%
2018/01/02	0	0.00	4	197.88	198.50	-4	11,683	-0.03%