GIS-KY (6456)-兆豐-城中券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
58.0
漲跌
▲0.2
漲幅
+0.35%
成交量
340張
產業
上市光電類股
764人加入追蹤

立即追蹤
本地時間:13:30

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

GIS-KY (6456)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/02	1	61.00	0	0.00	61.30	1	856	0.12%
2024/03/29	1	61.60	0	0.00	60.80	1	905	0.11%
2024/03/28	3	60.90	3	60.50	60.00	0	891	0.00%
2024/03/13	2	56.90	0	0.00	56.90	2	970	0.21%
2024/03/07	1	56.70	0	0.00	56.70	1	969	0.10%
2024/02/29	2	57.40	0	0.00	58.20	2	1,035	0.19%
2024/02/16	0	61.30	0	0.00	61.50	0	1,355	0.00%
2024/02/02	0	0.00	5	61.40	61.20	-5	1,372	-0.36%
2024/02/01	1	62.30	0	0.00	62.10	1	1,363	0.07%
2024/01/29	1	63.80	0	0.00	64.10	1	1,364	0.07%
2024/01/22	3	64.77	0	0.00	63.80	3	1,331	0.23%
2024/01/10	0	0.00	1	62.70	62.50	-1	1,310	-0.08%
2023/12/26	0	0.00	9.5	66.75	66.10	-9.5	1,265	-0.75%
2023/12/25	8	67.40	0	0.00	67.50	8	1,204	0.66%
2023/12/18	15.2	67.08	15	66.80	66.60	0.2	1,201	0.01%
2023/12/15	2.3	67.70	22	67.57	66.90	-19.7	1,185	-1.66%
2023/12/06	0	0.00	1	64.40	64.00	-1	1,064	-0.09%
2023/11/24	7	66.59	2	66.60	66.80	5	992	0.50%
2023/11/20	15	63.70	1	63.90	63.40	14	859	1.63%
2023/11/17	0	0.00	1	62.60	62.50	-1	831	-0.12%
2023/11/16	17	64.58	1	63.20	63.40	16	806	1.98%
2023/11/15	0	0.00	2	60.20	61.30	-2	703	-0.28%
2023/11/13	1	57.10	0	0.00	56.80	1	655	0.15%
2023/11/02	0	0.00	3	57.20	57.00	-3	695	-0.43%
2023/11/01	0	0.00	2	56.85	56.20	-2	707	-0.28%
2023/10/31	2	55.90	2	57.25	55.80	0	705	0.00%
2023/10/26	1	56.90	0	0.00	56.60	1	729	0.14%
2023/10/18	0	0.00	2	58.10	58.30	-2	792	-0.25%
2023/10/13	1	59.40	0	0.00	59.30	1	831	0.12%
2023/10/03	1	60.10	1	59.00	59.00	0	871	0.00%
2023/10/02	0.1	58.60	0	0.00	58.70	0.1	890	0.01%
2023/09/27	3	60.17	0	0.00	59.30	3	898	0.33%
2023/09/26	0	0.00	1	61.40	61.00	-1	880	-0.11%
2023/09/25	2	60.65	0	0.00	60.70	2	884	0.23%
2023/09/18	0	0.00	1	61.90	62.70	-1	922	-0.11%
2023/09/14	1	62.40	0	0.00	62.40	1	929	0.11%
2023/09/01	0	0.00	3	63.20	63.10	-3	1,134	-0.26%
2023/08/30	0	0.00	7	62.30	62.40	-7	1,321	-0.53%
2023/08/29	0	0.00	5	61.44	61.50	-5	1,334	-0.37%
2023/08/28	3	60.97	1	62.10	60.90	2	1,343	0.15%
2023/08/25	0	0.00	5	62.00	61.80	-5	1,351	-0.37%
2023/08/24	13	61.63	0	0.00	61.50	13	1,367	0.95%
2023/08/22	1	62.80	6	63.45	62.80	-5	1,383	-0.36%
2023/08/21	2	62.45	0	0.00	63.00	2	1,391	0.14%
2023/08/18	4	63.25	0	0.00	63.00	4	1,395	0.29%
2023/08/15	6	64.03	0	0.00	64.00	6	1,410	0.43%
2023/08/11	9	66.83	9	66.60	66.60	0	1,431	0.00%
2023/08/10	6	67.08	8	67.80	67.90	-2	1,442	-0.14%
2023/08/09	2	67.90	14	67.26	68.00	-12	1,441	-0.83%
2023/08/08	4	66.33	0	0.00	66.30	4	1,441	0.28%
2023/08/07	8	67.14	10	67.74	67.20	-2	1,457	-0.14%
2023/08/04	0	0.00	4	67.25	67.10	-4	1,461	-0.27%
2023/08/02	1	66.60	2	67.85	66.60	-1	1,479	-0.07%
2023/08/01	9	67.53	7	68.30	67.30	2	1,519	0.13%
2023/07/31	3	67.50	1	68.20	67.60	2	1,561	0.13%
2023/07/28	0	0.00	1	68.90	68.80	-1	1,572	-0.06%
2023/07/27	0	0.00	12	67.96	68.40	-12	1,574	-0.76%
2023/07/26	3	67.20	0	0.00	67.00	3	1,571	0.19%
2023/07/24	2.4	65.98	10	67.76	68.00	-7.6	1,561	-0.49%
2023/07/21	6	67.17	1	68.30	66.90	5	1,540	0.32%
2023/07/20	1	68.30	9	68.41	68.10	-8	1,542	-0.52%
2023/07/19	0.1	69.50	1	68.90	67.80	-0.9	1,541	-0.06%
2023/07/18	7	68.77	4	69.85	68.50	3	1,542	0.19%
2023/07/17	0	0.00	8	69.41	69.60	-8	1,542	-0.52%
2023/07/13	4	69.10	8	69.84	69.00	-4	1,578	-0.25%
2023/07/12	1	69.00	5	69.28	69.00	-4	1,588	-0.25%
2023/07/11	0	0.00	7	69.34	68.70	-7	1,626	-0.43%
2023/07/10	11.1	69.15	0	0.00	68.70	11.1	1,621	0.68%
2023/07/07	13	70.65	0	0.00	70.40	13	1,594	0.82%
2023/07/06	7	72.40	0	0.00	72.10	7	1,573	0.45%
2023/07/05	0	0.00	5	73.80	73.50	-5	1,556	-0.32%
2023/07/03	0	0.00	3	73.60	73.40	-3	1,544	-0.19%
2023/06/30	1	73.20	0	0.00	72.90	1	1,550	0.06%
2023/06/29	6	73.07	4	74.00	72.80	2	1,548	0.13%
2023/06/28	0	0.00	11	73.46	73.50	-11	1,520	-0.72%
2023/06/27	6	73.40	0	0.00	73.10	6	1,520	0.39%
2023/06/26	3	74.33	0	0.00	74.30	3	1,496	0.20%
2023/06/20	6	74.32	3	74.83	74.80	3	1,490	0.20%
2023/06/19	6	74.20	6	75.15	74.20	0	1,474	0.00%
2023/06/16	3.1	74.38	0	0.00	74.40	3.1	1,455	0.21%
2023/06/15	3	75.00	3	76.10	75.00	0	1,440	0.00%
2023/06/14	4	75.63	3	76.53	75.60	1	1,430	0.07%
2023/06/13	9	76.28	3	77.07	76.20	6	1,420	0.42%
2023/06/12	0	0.00	9	75.41	75.70	-9	1,365	-0.66%
2023/06/09	3	74.03	1	74.90	74.80	2	1,345	0.15%
2023/06/08	6	74.75	0	0.00	74.50	6	1,340	0.45%
2023/06/07	4	75.50	0	0.00	75.60	4	1,353	0.30%
2023/06/06	28.1	77.09	7	76.93	76.70	21.1	1,323	1.59%
2023/06/02	7	73.90	2	74.70	74.30	5	1,157	0.43%
2023/06/01	0	0.00	7	74.20	74.50	-7	1,154	-0.61%
2023/05/31	1	73.10	5	73.90	73.50	-4	1,144	-0.35%
2023/05/29	1	75.40	15	75.56	75.40	-14	1,138	-1.23%
2023/05/26	8	74.63	0	0.00	74.40	8	1,118	0.71%
2023/05/25	2	75.15	1	76.00	75.30	1	1,113	0.09%
2023/05/24	7	75.67	1	75.70	75.60	6	1,114	0.54%
2023/05/23	0	0.00	4	76.50	76.40	-4	1,113	-0.36%
2023/05/22	9	76.01	10	76.03	76.00	-1	1,126	-0.09%
2023/05/19	2	75.05	0	0.00	75.00	2	1,136	0.18%
2023/05/18	7	74.77	21	75.28	75.30	-14	1,162	-1.20%
2023/05/17	12.2	74.30	6	74.75	74.50	6.2	1,143	0.54%
2023/05/16	4	73.95	4	74.20	74.10	0	1,126	0.00%
2023/05/15	5	73.34	1	73.80	73.40	4	1,112	0.36%
2023/05/12	4	74.23	0	0.00	74.40	4	1,110	0.36%
2023/05/11	15	75.86	8	76.84	75.10	7	1,101	0.64%
2023/05/10	7	75.91	9	76.31	76.60	-2	1,108	-0.18%
2023/05/09	5	76.44	3	77.17	76.50	2	1,111	0.18%
2023/05/08	1	76.00	10	77.30	77.50	-9	1,121	-0.80%
2023/05/05	10	77.64	1	77.10	77.10	9	1,086	0.83%
2023/05/04	3	78.80	0	0.00	78.80	3	1,070	0.28%
2023/05/02	0	0.00	5	80.00	79.90	-5	1,088	-0.46%
2023/04/28	6	79.62	5	80.16	79.50	1	1,095	0.09%
2023/04/27	0	0.00	2	79.75	79.30	-2	1,096	-0.18%
2023/04/26	6	79.13	7	79.53	79.30	-1	1,102	-0.09%
2023/04/25	11.2	79.37	0	0.00	78.90	11.2	1,108	1.01%
2023/04/24	1	80.50	0	0.00	80.50	1	1,119	0.09%
2023/04/13	5	82.00	5	82.60	82.60	0	1,215	0.00%
2023/04/10	0	0.00	3	82.80	82.90	-3	1,243	-0.24%
2023/03/31	3	81.90	0	0.00	82.00	3	1,256	0.24%
2023/03/29	0	0.00	2	82.60	82.50	-2	1,270	-0.16%
2023/03/28	2	81.80	0	0.00	81.90	2	1,293	0.15%
2023/03/22	0	0.00	3	82.70	82.40	-3	1,449	-0.21%
2023/03/21	1.1	82.12	6	82.80	82.10	-4.9	1,456	-0.34%
2023/03/20	0	0.00	5	82.14	82.10	-5	1,465	-0.34%
2023/03/17	0	0.00	11	81.55	82.00	-11	1,463	-0.75%
2023/03/16	11	80.25	0	0.00	79.90	11	1,465	0.75%
2023/03/15	0.1	82.30	0	0.00	81.40	0.1	1,464	0.01%
2023/03/14	4	81.55	0	0.00	81.80	4	1,487	0.27%
2023/03/13	2	81.60	2	82.20	82.40	0	1,502	0.00%
2023/03/10	8	82.88	0	0.00	82.40	8	1,505	0.53%
2023/03/09	0	0.00	1	84.60	84.60	-1	1,517	-0.07%
2023/03/08	3	84.03	0	0.00	84.30	3	1,539	0.19%
2023/03/02	3	84.00	0	0.00	84.10	3	1,555	0.19%
2023/02/24	0	0.00	1	86.50	86.50	-1	1,575	-0.06%
2023/02/23	0	0.00	0.1	87.00	86.70	-0.1	1,625	-0.01%
2023/02/17	1.1	86.27	0	0.00	86.80	1.1	1,749	0.06%
2023/02/10	0	0.00	1	84.70	84.70	-1	1,869	-0.05%
2023/02/01	0	0.00	1	85.10	85.10	-1	2,140	-0.05%
2023/01/31	0	0.00	18	84.59	85.00	-18	2,127	-0.85%
2023/01/30	0	0.00	19	83.38	83.40	-19	2,112	-0.90%
2023/01/17	1	82.00	3	82.40	82.10	-2	2,120	-0.09%
2023/01/16	1	81.60	3	82.20	81.70	-2	2,139	-0.09%
2023/01/13	3	81.30	15	82.05	81.50	-12	2,163	-0.55%
2023/01/12	17	81.57	3	81.67	81.30	14	2,209	0.63%
2023/01/11	11	83.00	1	82.90	82.70	10	2,245	0.45%
2023/01/10	25	83.28	0	0.00	82.90	25	2,256	1.11%
2023/01/09	7	83.49	0	0.00	83.80	7	2,275	0.31%
2023/01/05	3.1	85.83	3	85.73	85.60	0.1	2,227	0.00%
2022/12/30	0	0.00	30	88.10	88.00	-30	2,266	-1.32%
2022/12/16	0	0.00	40	93.61	94.90	-40	2,579	-1.55%
2022/12/15	21	94.11	0	0.00	93.50	21	2,550	0.82%
2022/12/14	50	95.18	0	0.00	95.60	50	2,512	1.99%
2022/12/06	0	0.00	1	91.50	91.70	-1	2,420	-0.04%
2022/12/05	0	0.00	1	92.00	92.00	-1	2,397	-0.04%
2022/12/01	0	0.00	1	90.20	90.90	-1	2,370	-0.04%
2022/11/23	1	87.60	0	0.00	87.50	1	2,266	0.04%
2022/11/18	1	91.80	3	92.20	92.10	-2	2,206	-0.09%
2022/11/17	1	89.40	11	89.75	89.20	-10	2,153	-0.46%
2022/11/16	1	87.50	1	88.70	87.50	0	2,132	0.00%
2022/11/11	2	87.50	0	0.00	86.70	2	2,271	0.09%
2022/11/08	0	0.00	0.1	86.60	87.00	-0.1	2,183	0.00%
2022/11/04	0	0.00	10	84.10	85.00	-10	2,025	-0.49%
2022/11/03	10	85.40	8	84.39	85.70	2	1,940	0.10%
2022/10/31	1	77.80	0	0.00	77.80	1	1,792	0.06%
2022/10/24	10	83.00	13	82.60	82.00	-3	1,762	-0.17%
2022/10/21	1.1	82.13	1	82.90	81.60	0.1	1,741	0.00%
2022/10/20	1.1	81.80	0	0.00	82.10	1.1	1,712	0.06%
2022/10/19	0	0.00	5	84.00	83.90	-5	1,658	-0.30%
2022/10/07	0	0.00	2	84.20	84.70	-2	1,428	-0.14%
2022/10/03	0	0.00	1	79.50	79.50	-1	1,340	-0.07%
2022/09/30	7	73.57	5	76.50	76.60	2	1,317	0.15%
2022/09/29	3	76.00	0	0.00	76.00	3	1,305	0.23%
2022/09/28	9	78.69	1	80.00	74.80	8	1,294	0.62%
2022/09/22	0	0.00	2	79.50	79.50	-2	1,072	-0.19%
2022/09/21	2	79.00	0	0.00	79.30	2	1,075	0.19%
2022/09/19	2	79.00	0	0.00	79.00	2	1,077	0.19%
2022/09/14	3	79.00	0	0.00	80.30	3	1,078	0.28%
2022/08/30	2	80.00	0	0.00	80.30	2	1,099	0.18%
2022/08/26	1	83.00	6	82.15	81.50	-5	1,090	-0.46%
2022/08/25	2	81.05	1	81.40	80.70	1	1,074	0.09%
2022/08/23	3	81.07	1	81.50	81.50	2	1,097	0.18%
2022/08/22	43	81.24	40	81.80	81.40	3	1,105	0.27%
2022/08/19	5	81.26	11	82.40	83.60	-6	1,037	-0.58%
2022/08/16	1	77.30	0	0.00	77.10	1	932	0.11%
2022/08/03	0	0.00	1	75.00	74.90	-1	962	-0.10%
2022/08/02	2	75.40	0	0.00	75.00	2	998	0.20%
2022/07/29	0	0.00	2	78.50	78.10	-2	1,007	-0.20%
2022/07/21	5	76.80	0	0.00	77.30	5	1,004	0.50%
2022/07/11	0	0.00	3	74.60	74.50	-3	991	-0.30%
2022/07/08	1	72.00	0	0.00	72.50	1	979	0.10%
2022/06/17	2	79.65	0	0.00	81.00	2	970	0.21%
2022/06/08	0	0.00	3	88.00	87.20	-3	991	-0.30%
2022/06/07	0	0.00	4	87.73	87.20	-4	1,008	-0.40%
2022/06/06	8	87.96	0	0.00	87.60	8	1,039	0.77%
2022/06/02	5	88.18	6	89.05	88.50	-1	1,083	-0.09%
2022/06/01	3	88.20	0	0.00	88.10	3	1,104	0.27%
2022/05/27	1	89.40	0	0.00	89.00	1	1,018	0.10%
2022/05/18	0	0.00	3	84.70	84.50	-3	1,075	-0.28%
2022/05/17	0	0.00	1	84.10	84.00	-1	1,070	-0.09%
2022/05/12	1	80.70	0	0.00	80.60	1	1,057	0.09%
2022/05/11	1	83.40	0	0.00	83.40	1	1,045	0.10%
2022/05/10	3	86.07	0	0.00	86.50	3	1,023	0.29%
2022/05/09	1	90.00	0	0.00	89.90	1	988	0.10%
2022/04/07	0	0.00	0.1	97.90	96.70	-0.1	1,160	-0.01%
2022/03/25	0.1	96.40	0	0.00	95.80	0.1	1,217	0.01%
2022/03/23	0	0.00	1	96.00	96.30	-1	1,234	-0.08%
2022/03/21	0	0.00	17	96.36	96.00	-17	1,247	-1.36%
2022/03/17	0	0.00	10	93.80	93.80	-10	1,242	-0.80%
2022/03/14	10	92.40	0	0.00	92.30	10	1,249	0.80%
2022/03/10	9	93.60	9	94.00	94.00	0	1,270	0.00%
2022/03/09	0	0.00	9	93.30	93.30	-9	1,259	-0.71%
2022/03/07	0	0.00	12	91.34	91.50	-12	1,247	-0.96%
2022/02/25	1	89.30	0	0.00	90.00	1	1,244	0.08%
2022/02/23	2	91.00	0	0.00	91.30	2	1,208	0.17%
2022/02/15	30	92.97	0	0.00	92.60	30	1,302	2.30%
2022/02/14	0	0.00	27	93.30	93.10	-27	1,314	-2.05%
2022/02/11	3	95.30	0	0.00	95.10	3	1,314	0.23%
2022/01/26	5	95.34	1	95.10	95.10	4	1,414	0.28%
2022/01/25	0	0.00	5	96.22	95.80	-5	1,435	-0.35%
2022/01/20	0	0.00	3	99.60	100.00	-3	1,460	-0.21%
2022/01/17	1	100.50	4	99.58	100.50	-3	1,459	-0.21%
2022/01/14	1	97.70	0	0.00	98.30	1	1,460	0.07%
2022/01/12	1	100.50	0	0.00	100.00	1	1,436	0.07%
2022/01/11	2	101.25	0	0.00	101.00	2	1,439	0.14%
2022/01/07	4	103.38	12	103.21	103.00	-8	1,433	-0.56%
2022/01/06	18	105.36	14	105.04	105.00	4	1,416	0.28%
2022/01/05	2	103.00	3	103.50	103.00	-1	1,361	-0.07%
2022/01/04	0	0.00	1	102.50	102.00	-1	1,334	-0.07%
2021/12/30	0	0.00	1	102.50	102.00	-1	1,329	-0.08%
2021/12/29	1	101.50	0	0.00	102.00	1	1,336	0.07%
2021/12/28	2	102.25	0	0.00	102.00	2	1,327	0.15%
2021/12/27	3	102.33	3	102.50	102.50	0	1,330	0.00%
2021/12/24	4	102.63	2	102.75	103.50	2	1,327	0.15%
2021/12/23	25	103.00	27	102.46	102.50	-2	1,322	-0.15%
2021/12/22	1	102.50	11	103.00	102.50	-10	1,334	-0.75%
2021/12/21	19	106.89	5	106.00	105.00	14	1,320	1.06%
2021/12/20	2	104.50	3	104.83	105.00	-1	1,266	-0.08%
2021/12/15	0	0.00	1	101.00	101.50	-1	1,238	-0.08%
2021/12/13	20	103.00	20	101.00	101.00	0	1,231	0.00%
2021/12/09	10	104.50	10	103.50	103.50	0	1,231	0.00%
2021/12/06	2	102.00	0	0.00	101.50	2	1,218	0.16%
2021/12/03	0	0.00	1	103.50	104.50	-1	1,209	-0.08%
2021/12/02	1	104.50	0	0.00	104.50	1	1,218	0.08%
2021/11/26	0	0.00	1	99.80	99.60	-1	1,185	-0.08%
2021/11/22	0	0.00	10	102.50	103.50	-10	1,165	-0.86%
2021/11/19	21	105.86	12	103.58	103.50	9	1,161	0.77%
2021/11/17	1	103.00	0	0.00	102.00	1	1,121	0.09%
2021/11/16	4	102.50	0	0.00	102.00	4	1,123	0.36%
2021/11/15	2	102.00	2	102.50	102.50	0	1,133	0.00%
2021/11/12	1	101.00	1	101.00	101.00	0	1,142	0.00%
2021/10/29	30	98.20	31	96.90	97.10	-1	1,294	-0.08%
2021/10/28	5	98.80	4	98.50	98.60	1	1,288	0.08%
2021/10/27	2	96.30	2	96.40	96.40	0	1,304	0.00%
2021/10/26	10	95.26	24	95.41	95.30	-14	1,329	-1.05%
2021/10/25	2	94.40	2	95.00	94.70	0	1,344	0.00%
2021/10/22	4	93.93	1	94.30	94.40	3	1,392	0.22%
2021/10/20	12	94.24	0	0.00	94.10	12	1,450	0.83%
2021/10/19	0	0.00	16	94.32	94.00	-16	1,472	-1.09%
2021/10/18	15	93.07	0	0.00	92.00	15	1,533	0.98%
2021/10/15	2	93.35	2	93.70	93.70	0	1,571	0.00%
2021/10/13	4	90.88	5	91.18	90.60	-1	1,622	-0.06%
2021/10/12	0	0.00	2	92.20	92.40	-2	1,647	-0.12%
2021/10/08	1	94.90	0	0.00	94.70	1	1,741	0.06%
2021/10/07	0	0.00	2	93.65	93.90	-2	1,949	-0.10%
2021/10/06	1	92.30	2	91.60	91.30	-1	1,995	-0.05%
2021/10/05	1	93.88	0	0.00	93.90	1	2,022	0.05%
2021/10/01	1	92.90	1	93.00	92.30	0	2,071	0.00%
2021/09/30	4	94.90	4	95.70	95.30	0	2,105	0.00%
2021/09/27	0	0.00	1	99.30	99.30	-1	2,226	-0.04%
2021/09/24	0	0.00	2	100.25	99.80	-2	2,338	-0.09%
2021/09/23	1	98.70	0	0.00	98.60	1	2,605	0.04%
2021/09/22	2	98.35	2	99.05	98.30	0	2,927	0.00%
2021/09/17	2	101.25	0	0.00	101.50	2	2,959	0.07%
2021/09/14	0	0.00	2	100.25	100.50	-2	3,104	-0.06%
2021/09/03	0.1	108.50	0	0.00	108.50	0.1	3,328	0.00%
2021/09/01	0	0.00	1	109.00	110.50	-1	3,347	-0.03%
2021/08/31	1	106.50	0	0.00	107.50	1	3,406	0.03%
2021/08/27	7	107.29	6	107.92	108.00	1	3,533	0.03%
2021/08/26	5	108.00	5	107.50	107.50	0	3,560	0.00%
2021/08/25	1	109.00	0	0.00	109.00	1	3,711	0.03%
2021/08/24	13	108.62	0	0.00	108.00	13	3,832	0.34%
2021/08/20	10	102.00	25	104.50	103.50	-15	3,873	-0.39%
2021/08/18	10	102.50	14	103.50	107.00	-4	3,886	-0.10%
2021/08/17	15	106.83	0	0.00	104.00	15	3,907	0.38%
2021/08/16	1	107.50	2	106.00	107.50	-1	3,914	-0.03%
2021/08/13	1	112.00	1	114.00	112.00	0	3,897	0.00%
2021/08/12	9	115.22	9	116.44	114.00	0	3,876	0.00%
2021/08/10	0	0.00	2	108.00	110.00	-2	3,807	-0.05%
2021/08/09	1	111.50	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%
2021/08/04	0	0.00	4	113.50	113.50	-4	4,000	-0.10%
2021/08/02	1	113.00	2	112.50	113.50	-1	4,094	-0.02%
2021/07/30	25	117.90	5	117.50	116.50	20	4,069	0.49%
2021/07/29	0	0.00	1	117.50	118.50	-1	4,076	-0.02%
2021/07/28	1	115.00	0	0.00	118.00	1	4,088	0.02%
2021/07/26	0	0.00	9	122.50	124.00	-9	4,110	-0.22%
2021/07/22	9	123.00	10	123.00	123.00	-1	4,128	-0.02%
2021/07/19	0	0.00	8	122.94	122.00	-8	4,137	-0.19%
2021/07/15	9	125.72	0	0.00	123.00	9	4,344	0.21%
2021/07/14	16	127.34	3.1	127.03	128.00	12.9	4,392	0.29%
2021/07/13	1	124.00	1	123.00	122.50	0	4,417	0.00%
2021/07/09	1	121.00	0	0.00	121.50	1	4,396	0.02%
2021/07/08	2	122.75	1	123.00	123.00	1	4,414	0.02%
2021/07/02	10	121.00	11	121.55	122.00	-1	4,331	-0.02%
2021/07/01	4	122.25	10	125.10	121.50	-6	4,310	-0.14%
2021/06/30	8	123.25	6	124.17	123.50	2	4,217	0.05%
2021/06/29	0	0.00	9	121.39	123.50	-9	3,980	-0.23%
2021/06/28	3	112.67	4	113.00	112.50	-1	3,692	-0.03%
2021/06/25	2	113.00	1	113.00	114.00	1	3,720	0.03%
2021/06/24	0	0.00	1	112.50	111.00	-1	3,697	-0.03%
2021/06/21	2	106.00	0	0.00	105.50	2	3,627	0.06%
2021/06/18	5	109.00	2	109.00	108.50	3	3,677	0.08%
2021/06/17	0	0.00	1	107.50	106.50	-1	3,636	-0.03%
2021/06/15	1	104.00	1	104.00	104.00	0	3,650	0.00%
2021/06/11	1	105.50	0	0.00	105.50	1	3,689	0.03%
2021/06/07	0	0.00	2	107.25	108.00	-2	3,962	-0.05%
2021/06/04	1	104.50	0	0.00	102.50	1	4,095	0.02%
2021/06/02	12	105.17	1	108.00	104.00	11	4,383	0.25%
2021/06/01	16	102.13	14	102.93	108.00	2	4,304	0.05%
2021/05/31	4	99.60	0	0.00	98.40	4	4,251	0.09%
2021/05/27	1	99.90	0	0.00	100.00	1	4,226	0.02%
2021/05/26	3	99.80	0	0.00	101.00	3	4,226	0.07%
2021/05/25	1	99.00	4	98.83	99.10	-3	4,220	-0.07%
2021/05/24	1	96.70	1	96.40	98.10	0	4,214	0.00%
2021/05/21	4	94.80	0	0.00	94.90	4	4,210	0.10%
2021/05/20	1	95.50	1	93.30	92.20	0	4,221	0.00%
2021/05/18	10	90.80	10	93.05	96.00	0	4,219	0.00%
2021/05/17	3	89.87	5	89.74	89.10	-2	4,222	-0.05%
2021/05/13	6	91.00	1	92.80	93.50	5	4,154	0.12%
2021/05/12	2	94.65	0	0.00	92.30	2	4,101	0.05%
2021/05/11	31	108.65	30	102.50	102.50	1	3,983	0.03%
2021/05/10	50	114.90	50	113.50	113.00	0	3,907	0.00%
2021/05/07	0	0.00	31	116.50	117.50	-31	3,902	-0.79%
2021/05/06	31	116.52	1	115.50	113.50	30	3,925	0.76%
2021/05/04	1	118.00	0	0.00	116.00	1	3,955	0.03%
2021/04/29	40	126.00	41	124.04	123.50	-1	3,922	-0.03%
2021/04/28	20	126.00	33	125.50	127.00	-13	3,919	-0.33%
2021/04/27	2	126.25	0	0.00	127.50	2	3,929	0.05%
2021/04/22	1	126.00	1	130.50	123.00	0	3,950	0.00%
2021/04/21	2	129.25	1	131.50	128.00	1	4,004	0.02%
2021/04/20	3	135.17	2	136.50	136.00	1	3,898	0.03%
2021/04/19	1	129.00	6	131.08	134.00	-5	3,783	-0.13%
2021/04/16	1	125.50	2	124.50	125.00	-1	3,581	-0.03%
2021/04/15	1	121.50	1	122.00	122.50	0	3,569	0.00%
2021/04/14	1	117.50	0	0.00	121.00	1	3,600	0.03%
2021/04/13	2	121.25	5	123.80	121.00	-3	3,775	-0.08%
2021/04/12	3	120.00	4	122.50	120.00	-1	3,879	-0.03%
2021/04/09	1	124.00	2	124.00	123.00	-1	3,903	-0.03%
2021/04/08	46	124.52	40	125.00	125.00	6	3,886	0.15%
2021/04/01	1	123.00	1	123.50	123.50	0	3,887	0.00%
2021/03/31	20	126.50	21	125.48	125.50	-1	3,869	-0.03%
2021/03/30	35	128.00	35	128.43	128.00	0	3,847	0.00%
2021/03/29	0	0.00	1	128.00	127.50	-1	3,781	-0.03%
2021/03/26	3	126.50	0	0.00	126.50	3	3,788	0.08%
2021/03/25	22	126.64	23	128.43	127.50	-1	3,772	-0.03%
2021/03/23	23	127.80	26	127.90	126.50	-3	3,721	-0.08%
2021/03/22	3	126.83	0	0.00	126.50	3	3,646	0.08%
2021/03/19	0.5	126.00	0	0.00	126.00	0.5	3,650	0.01%
2021/03/18	2	124.50	0	0.00	126.00	2	3,640	0.05%
2021/03/16	1	124.00	0	0.00	123.00	1	3,601	0.03%
2021/03/12	1	130.50	1	127.00	127.00	0	3,554	0.00%
2021/03/11	0	0.00	0.8	127.67	128.00	-0.8	3,526	-0.02%
2021/03/10	4	126.25	4	124.13	127.00	0	3,451	0.00%
2021/03/09	3	116.83	8	123.06	123.00	-5	3,259	-0.15%
2021/03/08	3	116.83	0	0.00	114.50	3	3,061	0.10%
2021/03/04	3	116.50	2	114.50	112.50	1	3,068	0.03%
2021/03/03	0	0.00	1	112.50	113.00	-1	3,050	-0.03%
2021/02/26	0	0.00	3	111.50	111.50	-3	3,101	-0.10%
2021/02/25	3	110.50	3	111.50	110.50	0	3,081	0.00%
2021/02/24	3	110.50	2	111.00	110.00	1	3,104	0.03%
2021/02/23	1	112.00	2	111.75	112.00	-1	3,110	-0.03%
2021/02/22	1	111.00	1	111.00	113.00	0	3,100	0.00%
2021/02/19	1	109.50	0	0.00	109.50	1	3,087	0.03%
2021/02/18	0	0.00	3	110.67	109.50	-3	3,109	-0.10%
2021/02/17	2.3	108.67	2	109.75	108.50	0.3	3,109	0.01%
2021/02/05	21	112.50	20	113.50	112.50	1	3,114	0.03%
2021/02/03	0	0.00	1	112.00	112.00	-1	3,145	-0.03%
2021/02/01	1	111.00	0	0.00	111.00	1	3,285	0.03%
2021/01/29	0.3	114.00	21	114.95	112.50	-20.8	3,301	-0.63%
2021/01/28	20.3	116.99	0	0.00	115.50	20.3	3,295	0.61%
2021/01/21	1	114.00	0	0.00	112.00	1	3,336	0.03%
2021/01/20	1	113.00	0	0.00	112.50	1	3,354	0.03%
2021/01/19	0	0.00	1	119.00	117.50	-1	3,320	-0.03%
2021/01/15	0	0.00	1	123.50	118.50	-1	3,295	-0.03%
2021/01/14	3	122.00	0	0.00	124.50	3	3,177	0.09%
2021/01/13	0	0.00	2	119.25	119.50	-2	3,025	-0.07%
2021/01/11	0	0.00	2	118.25	119.00	-2	3,012	-0.07%
2021/01/07	2	119.25	0	0.00	119.00	2	2,966	0.07%
2021/01/06	3	122.50	1	123.00	119.50	2	2,952	0.07%
2021/01/05	0	0.00	2	118.25	121.50	-2	2,760	-0.07%
2021/01/04	1	115.50	2	117.25	117.50	-1	2,677	-0.04%
2020/12/30	0	0.00	2	115.00	114.50	-2	2,644	-0.08%
2020/12/29	0	0.00	10	114.00	114.00	-10	2,654	-0.38%
2020/12/25	30	114.00	31	114.48	114.00	-1	2,621	-0.04%
2020/12/24	20	113.50	20	114.50	113.00	0	2,621	0.00%
2020/12/21	4	110.00	4	111.00	111.50	0	2,716	0.00%
2020/12/17	1	111.50	1	111.50	111.50	0	2,741	0.00%
2020/12/16	0	0.00	1	111.00	112.00	-1	2,753	-0.04%
2020/12/15	2	109.75	0	0.00	109.00	2	2,757	0.07%
2020/12/11	0	0.00	2	114.50	112.50	-2	2,815	-0.07%
2020/12/10	2	115.00	0	0.00	114.00	2	2,877	0.07%
2020/12/04	0	0.00	10	115.50	115.50	-10	2,824	-0.35%
2020/12/02	8	118.06	0	0.00	118.50	8	2,858	0.28%
2020/12/01	0	0.00	1	116.50	118.00	-1	2,921	-0.03%
2020/11/30	20	115.00	20	114.50	113.50	0	2,918	0.00%
2020/11/26	1	114.00	1	115.00	115.00	0	3,599	0.00%
2020/11/13	11	107.95	1	108.00	108.00	10	4,365	0.23%
2020/11/11	14	110.14	2	111.50	111.00	12	4,484	0.27%
2020/11/10	3	111.00	12	110.17	110.00	-9	4,617	-0.19%
2020/11/09	2	111.50	0	0.00	111.00	2	4,731	0.04%
2020/11/06	5	117.00	9	116.06	114.50	-4	4,700	-0.09%
2020/11/04	0	0.00	2	118.50	117.00	-2	4,942	-0.04%
2020/11/03	0	0.00	1	115.00	115.00	-1	5,394	-0.02%
2020/11/02	1	109.50	0	0.00	110.50	1	5,623	0.02%
2020/10/30	8	114.31	5	113.50	113.50	3	5,708	0.05%
2020/10/29	3	113.50	0	0.00	117.50	3	5,778	0.05%
2020/10/28	1	117.50	3	116.00	116.50	-2	5,863	-0.03%
2020/10/27	0	0.00	1	119.50	119.50	-1	6,171	-0.02%
2020/10/23	10	122.00	0	0.00	122.00	10	6,388	0.16%
2020/10/21	1	124.00	0	0.00	124.50	1	6,929	0.01%
2020/10/19	0	0.00	1	123.00	122.00	-1	7,645	-0.01%
2020/10/16	10	122.50	12	121.50	121.00	-2	8,560	-0.02%
2020/10/14	1	122.00	0	0.00	122.50	1	9,184	0.01%
2020/09/30	1	124.00	0	0.00	124.50	1	10,312	0.01%
2020/09/25	4	121.88	4	120.75	122.00	0	10,639	0.00%
2020/09/24	1	123.00	0	0.00	122.50	1	10,775	0.01%
2020/09/17	1	136.50	2	137.75	134.00	-1	10,952	-0.01%
2020/09/16	4	135.25	6	134.25	134.50	-2	10,910	-0.02%
2020/09/15	0	0.00	2	135.00	134.00	-2	10,929	-0.02%
2020/09/14	2	127.50	1	126.00	131.50	1	10,917	0.01%
2020/09/11	2	130.50	0	0.00	129.50	2	10,981	0.02%
2020/09/10	2	131.00	1	129.50	130.50	1	11,090	0.01%
2020/09/04	1	128.00	1	134.00	135.00	0	11,405	0.00%
2020/09/03	2	132.75	2	133.75	131.50	0	11,350	0.00%
2020/09/02	5	135.70	0	0.00	134.00	5	11,328	0.04%
2020/09/01	4	137.88	13	138.27	137.50	-9	11,275	-0.08%
2020/08/31	0	0.00	12	129.00	130.00	-12	10,796	-0.11%
2020/08/28	12	131.50	3	130.50	131.50	9	10,889	0.08%
2020/08/27	0	0.00	1	126.50	126.00	-1	10,962	-0.01%
2020/08/26	1	125.50	0	0.00	124.50	1	11,319	0.01%
2020/08/25	0	0.00	4	125.25	126.00	-4	11,620	-0.03%
2020/08/24	8	121.50	16	122.47	122.50	-8	11,772	-0.07%
2020/08/21	0	0.00	6	119.08	121.50	-6	11,874	-0.05%
2020/08/20	1	120.50	15	115.80	116.00	-14	11,894	-0.12%
2020/08/19	8	124.63	14	124.00	122.50	-6	11,893	-0.05%
2020/08/18	26	133.15	19	129.13	129.00	7	12,032	0.06%
2020/08/17	4	134.88	0	0.00	134.50	4	12,393	0.03%
2020/08/14	2	136.25	6	136.58	135.00	-4	12,593	-0.03%
2020/08/13	4	134.50	0	0.00	133.50	4	12,455	0.03%
2020/08/12	0	0.00	6	132.58	132.50	-6	12,325	-0.05%
2020/08/11	0	0.00	15	131.00	131.50	-15	12,285	-0.12%
2020/08/10	0	0.00	3	131.17	132.00	-3	12,368	-0.02%
2020/08/07	100	138.35	82	135.38	129.50	18	12,267	0.15%
2020/08/06	9	130.94	2	132.00	133.50	7	11,784	0.06%
2020/08/05	5	136.00	0	0.00	136.00	5	11,551	0.04%
2020/08/04	19	132.82	2	133.75	135.50	17	11,474	0.15%
2020/08/03	5	135.00	10	135.50	133.50	-5	11,398	-0.04%
2020/07/31	0	0.00	13	136.96	137.50	-13	11,367	-0.11%
2020/07/29	5	129.70	4	130.38	131.00	1	10,973	0.01%
2020/07/28	10	133.70	7	132.50	128.50	3	10,858	0.03%
2020/07/27	18	134.61	2	134.50	134.50	16	10,603	0.15%
2020/07/24	3	138.00	5	139.90	134.00	-2	10,429	-0.02%
2020/07/23	3	137.83	1	137.50	139.50	2	10,057	0.02%
2020/07/22	20	134.65	268	131.59	136.50	-248	9,822	-2.52%	大賣/鉅額交易
2020/07/21	243	128.07	18	126.69	130.00	225	8,920	2.52%	大買/鉅額交易
2020/07/20	1	120.00	1	118.50	118.50	0	8,419	0.00%
2020/07/17	14	121.07	5	121.10	118.00	9	8,331	0.11%
2020/07/16	16	118.88	28	119.80	122.00	-12	8,114	-0.15%
2020/07/15	4	115.00	70	115.66	115.50	-66	7,685	-0.86%
2020/07/14	8	113.56	1	115.00	112.50	7	7,591	0.09%
2020/07/13	0	0.00	15	116.50	117.50	-15	7,548	-0.20%
2020/07/10	5	111.50	4	112.88	111.50	1	7,434	0.01%
2020/07/09	32	116.73	11	115.64	115.00	21	7,393	0.28%
2020/07/08	9	116.78	3	117.00	116.50	6	7,346	0.08%
2020/07/07	49	119.51	3	115.33	115.00	46	7,287	0.63%
2020/07/06	12	122.00	6	120.67	119.50	6	7,182	0.08%
2020/07/03	31	115.65	35	117.03	120.00	-4	7,072	-0.06%
2020/07/02	0	0.00	1	115.50	115.50	-1	6,943	-0.01%
2020/07/01	0	0.00	49	116.49	116.00	-49	6,917	-0.71%
2020/06/30	20	110.50	22	111.14	112.50	-2	6,796	-0.03%
2020/06/29	2	109.00	5	110.00	110.00	-3	6,779	-0.04%
2020/06/24	0	0.00	7	112.21	112.00	-7	6,751	-0.10%
2020/06/22	6	109.33	4	110.13	110.50	2	6,764	0.03%
2020/06/19	5	111.50	0	0.00	111.00	5	6,750	0.07%
2020/06/18	2	110.50	10	112.25	114.00	-8	6,698	-0.12%
2020/06/17	29	110.45	3	108.50	108.50	26	6,578	0.40%
2020/06/16	15	111.37	4	111.00	111.00	11	6,491	0.17%
2020/06/15	3	114.50	3	111.50	111.50	0	6,449	0.00%
2020/06/12	5	110.90	7	111.36	112.00	-2	6,411	-0.03%
2020/06/11	16	115.31	15	114.30	113.00	1	6,364	0.02%
2020/06/10	34	120.32	3	119.50	119.50	31	6,260	0.50%
2020/06/09	4	120.25	14	121.07	121.50	-10	6,260	-0.16%
2020/06/08	5	122.40	5	124.20	121.00	0	6,264	0.00%
2020/06/05	16	122.31	9	122.00	121.50	7	6,155	0.11%
2020/06/04	10	121.05	5	120.40	120.50	5	6,077	0.08%
2020/06/03	7	123.36	6	122.42	124.50	1	5,954	0.02%
2020/06/02	16	119.75	12	121.67	123.00	4	5,747	0.07%
2020/06/01	22	118.36	16	116.94	116.00	6	5,326	0.11%
2020/05/29	4	111.88	2	114.50	113.50	2	5,002	0.04%
2020/05/28	4	111.75	5	110.30	109.00	-1	4,810	-0.02%
2020/05/27	6	113.17	9	113.06	112.00	-3	4,665	-0.06%
2020/05/26	4	115.25	2	114.75	114.00	2	4,554	0.04%
2020/05/25	9	114.83	8	112.94	116.50	1	4,357	0.02%
2020/05/22	2	110.25	7	109.57	107.50	-5	3,983	-0.13%
2020/05/21	160	104.50	174	104.03	104.50	-14	3,506	-0.40%	大買/大賣/
2020/05/20	10	94.80	10	95.10	95.10	0	3,249	0.00%
2020/05/18	10	95.60	4	96.30	94.60	6	3,298	0.18%
2020/05/15	19	99.29	18	98.24	97.80	1	3,285	0.03%
2020/05/14	0	0.00	17	101.56	102.00	-17	3,105	-0.55%
2020/05/13	33	97.85	30	98.47	99.00	3	3,034	0.10%
2020/05/12	10	98.80	10	98.80	98.80	0	3,018	0.00%
2020/05/08	6	96.80	37	97.59	97.30	-31	2,944	-1.05%
2020/05/07	41	93.88	31	94.40	95.80	10	2,923	0.34%
2020/05/06	10	95.80	0	0.00	94.30	10	2,866	0.35%
2020/05/05	35	95.69	10	95.60	95.50	25	2,860	0.87%
2020/04/30	3	95.30	1	96.10	95.60	2	2,816	0.07%
2020/04/29	0	0.00	1	95.40	95.20	-1	2,813	-0.04%
2020/04/28	11	91.99	10	92.10	91.90	1	2,749	0.04%
2020/04/27	1	93.60	0	0.00	92.90	1	2,796	0.04%
2020/04/23	40	88.86	40	88.53	88.40	0	2,680	0.00%
2020/04/22	0	0.00	1	86.70	88.20	-1	2,666	-0.04%
2020/04/20	2	88.50	1	88.40	89.20	1	2,606	0.04%
2020/04/16	0	0.00	85	87.05	87.30	-85	2,506	-3.39%
2020/04/15	1	85.70	19	86.03	85.50	-18	2,469	-0.73%
2020/04/14	56	84.29	55	85.17	85.30	1	2,460	0.04%
2020/04/13	5	84.20	20	84.43	83.70	-15	2,483	-0.60%
2020/04/10	5	83.20	0	0.00	83.00	5	2,489	0.20%
2020/04/09	105	85.16	5	83.10	83.10	100	2,533	3.95%	大買/
2020/04/08	12	84.13	14	84.90	85.20	-2	2,553	-0.08%
2020/04/07	19	83.93	18	84.42	84.20	1	2,538	0.04%
2020/04/06	9	79.93	9	80.03	80.00	0	2,505	0.00%
2020/03/30	3	77.20	9	78.38	78.50	-6	2,623	-0.23%
2020/03/27	5	79.60	2	81.00	78.30	3	2,614	0.11%
2020/03/26	0	0.00	3	78.23	78.30	-3	2,580	-0.12%
2020/03/25	0	0.00	1	77.10	76.20	-1	2,556	-0.04%
2020/03/23	5	67.00	5	69.40	68.60	0	2,516	0.00%
2020/03/20	0	0.00	5	69.70	69.70	-5	2,545	-0.20%
2020/03/18	4	73.43	3	73.77	70.40	1	2,483	0.04%
2020/03/17	3	74.50	2	75.20	72.60	1	2,468	0.04%
2020/03/16	10	73.80	10	77.00	73.80	0	2,427	0.00%
2020/03/13	1	72.00	2	72.00	73.60	-1	2,353	-0.04%
2020/03/12	12	81.27	10	83.25	79.90	2	2,294	0.09%
2020/03/11	5	91.00	0	0.00	88.60	5	2,257	0.22%
2020/03/09	14	90.32	10	93.80	89.10	4	2,476	0.16%
2020/03/06	2	96.00	1	97.00	95.90	1	2,480	0.04%
2020/03/03	1	99.10	2	99.95	99.10	-1	2,584	-0.04%
2020/02/27	0	0.00	5	100.50	98.20	-5	2,568	-0.19%
2020/02/25	0	0.00	10	100.00	103.00	-10	2,563	-0.39%
2020/02/21	0	0.00	2	103.00	103.50	-2	2,588	-0.08%
2020/02/18	0	0.00	1	102.00	103.00	-1	2,677	-0.04%
2020/02/17	0	0.00	1	101.50	101.50	-1	2,705	-0.04%
2020/02/12	2	101.50	2	101.00	101.50	0	2,945	0.00%
2020/02/11	1	98.80	0	0.00	98.80	1	3,013	0.03%
2020/02/10	2	96.50	0	0.00	96.10	2	3,287	0.06%
2020/02/05	3	101.00	0	0.00	100.00	3	3,669	0.08%
2020/02/04	0	0.00	2	102.00	102.00	-2	3,755	-0.05%
2020/02/03	0	0.00	2	93.60	99.20	-2	3,785	-0.05%
2020/01/30	3	102.17	2	102.00	101.00	1	3,927	0.03%
2020/01/17	9	111.50	8	112.38	110.50	1	3,942	0.03%
2020/01/16	1	110.00	1	110.00	110.00	0	3,947	0.00%
2020/01/14	3	110.00	3	110.67	110.00	0	4,072	0.00%
2020/01/13	5	108.30	5	108.90	108.50	0	4,115	0.00%
2020/01/10	1	108.00	2	106.25	106.00	-1	4,140	-0.02%
2020/01/09	0	0.00	1	106.50	107.00	-1	4,187	-0.02%
2020/01/08	0	0.00	1	105.00	105.00	-1	4,297	-0.02%
2020/01/07	1	106.50	1	106.50	107.00	0	4,565	0.00%
2020/01/06	8	109.19	7	109.50	109.00	1	4,585	0.02%
2020/01/03	1	111.50	0	0.00	112.50	1	4,574	0.02%
2020/01/02	1	114.00	1	115.50	114.00	0	4,556	0.00%
2019/12/31	1	112.00	0	0.00	113.00	1	4,549	0.02%
2019/12/27	1	112.50	1	113.50	113.50	0	4,644	0.00%
2019/12/26	11	112.91	13	113.88	113.00	-2	4,617	-0.04%
2019/12/25	1	111.00	11	110.95	111.00	-10	4,522	-0.22%
2019/12/24	10	108.50	10	109.00	108.50	0	4,542	0.00%
2019/12/23	1	110.50	0	0.00	108.50	1	4,561	0.02%
2019/12/19	0	0.00	3	110.83	111.00	-3	4,548	-0.07%
2019/12/17	6	110.75	4	110.63	110.00	2	4,641	0.04%
2019/12/16	10	109.00	11	109.50	109.50	-1	4,607	-0.02%
2019/12/13	1	108.50	1	107.00	107.00	0	4,581	0.00%
2019/12/12	4	108.63	2	108.50	108.00	2	4,586	0.04%
2019/12/11	1	108.50	1	108.50	108.50	0	4,576	0.00%
2019/12/10	0	0.00	1	107.00	108.00	-1	4,598	-0.02%
2019/12/06	1	107.50	2	107.50	107.50	-1	4,598	-0.02%
2019/12/05	3	108.00	2	108.00	108.00	1	4,577	0.02%
2019/12/04	6	107.67	2	106.75	105.50	4	4,551	0.09%
2019/12/03	2	106.75	1	106.50	106.50	1	4,388	0.02%
2019/12/02	1	104.00	5	106.30	108.50	-4	4,339	-0.09%
2019/11/28	1	104.50	3	104.67	104.50	-2	4,313	-0.05%
2019/11/26	1	103.50	1	103.00	103.00	0	4,669	0.00%
2019/11/25	1	103.50	0	0.00	103.00	1	4,724	0.02%
2019/11/20	0	0.00	1	101.50	101.50	-1	4,856	-0.02%
2019/11/19	1	102.00	1	102.00	102.00	0	4,897	0.00%
2019/11/18	2	102.75	2	101.25	101.00	0	4,930	0.00%
2019/11/15	1	100.00	1	104.00	104.00	0	4,943	0.00%
2019/11/14	0	0.00	1	99.60	99.30	-1	4,983	-0.02%
2019/11/13	2	101.00	0	0.00	100.50	2	5,019	0.04%
2019/11/12	1	101.50	4	102.25	103.50	-3	5,072	-0.06%
2019/11/11	2	102.00	4	102.50	101.00	-2	5,122	-0.04%
2019/11/08	5	105.30	3	105.67	105.50	2	5,198	0.04%
2019/11/07	14	107.18	20	107.68	106.50	-6	5,292	-0.11%
2019/11/06	6	115.17	8	116.44	114.50	-2	5,073	-0.04%
2019/11/05	12	119.42	3	118.83	118.50	9	5,066	0.18%
2019/11/04	36	119.67	29	120.86	119.00	7	5,250	0.13%
2019/11/01	3	116.00	33	116.86	117.50	-30	5,159	-0.58%
2019/10/31	1	115.50	1	114.50	114.50	0	5,222	0.00%
2019/10/30	2	114.50	3	115.50	115.50	-1	5,380	-0.02%
2019/10/29	37	114.92	37	117.28	114.50	0	5,524	0.00%
2019/10/28	1	114.00	2	114.50	114.00	-1	5,422	-0.02%
2019/10/25	3	114.50	3	113.50	113.50	0	5,410	0.00%
2019/10/24	2	113.50	7	114.29	115.00	-5	5,457	-0.09%
2019/10/23	4	114.00	2	112.50	112.50	2	5,474	0.04%
2019/10/22	44	114.82	15	116.40	114.00	29	5,482	0.53%
2019/10/21	12	112.17	12	113.50	114.00	0	5,434	0.00%
2019/10/18	2	114.25	2	114.50	114.50	0	5,426	0.00%
2019/10/17	3	113.33	2	113.50	114.00	1	5,422	0.02%
2019/10/16	6	114.33	2	112.75	112.50	4	5,468	0.07%
2019/10/15	5	113.90	32	113.45	115.50	-27	5,395	-0.50%
2019/10/14	2	109.50	5	110.40	109.50	-3	5,187	-0.06%
2019/10/09	1	105.50	1	107.00	107.00	0	5,140	0.00%
2019/10/08	3	108.17	3	107.17	106.50	0	5,135	0.00%
2019/10/07	23	110.91	1	108.50	108.50	22	5,158	0.43%
2019/10/04	4	109.25	28	109.84	110.50	-24	5,126	-0.47%
2019/10/03	2	104.75	2	106.25	107.00	0	5,037	0.00%
2019/10/02	5	106.00	1	106.50	106.50	4	5,069	0.08%
2019/10/01	4	105.13	2	105.25	106.00	2	5,084	0.04%
2019/09/27	9	105.39	2	104.75	104.50	7	5,162	0.14%
2019/09/26	0	0.00	1	108.00	108.00	-1	5,268	-0.02%
2019/09/25	1	109.00	0	0.00	108.50	1	5,527	0.02%
2019/09/24	2	109.75	1	109.50	109.50	1	5,571	0.02%
2019/09/23	3	110.00	11	109.64	110.00	-8	5,574	-0.14%
2019/09/20	5	110.00	6	110.25	110.00	-1	5,569	-0.02%
2019/09/19	2	108.00	2	107.50	107.50	0	5,471	0.00%
2019/09/18	1	109.00	2	108.00	108.00	-1	5,468	-0.02%
2019/09/17	1	108.00	1	108.00	108.00	0	5,495	0.00%
2019/09/16	9	106.56	1	107.00	107.00	8	5,517	0.14%
2019/09/12	1	107.50	2	107.50	107.50	-1	5,548	-0.02%
2019/09/11	23	107.46	22	106.98	107.00	1	5,573	0.02%
2019/09/10	1	105.50	5	105.70	107.00	-4	5,597	-0.07%
2019/09/09	1	107.00	4	107.00	106.50	-3	5,605	-0.05%
2019/09/06	2	107.00	2	106.50	106.00	0	5,599	0.00%
2019/09/05	1	106.00	3	105.50	105.50	-2	5,584	-0.04%
2019/09/04	2	104.75	2	105.00	105.00	0	5,594	0.00%
2019/09/03	3	104.83	3	104.67	104.50	0	5,692	0.00%
2019/09/02	2	103.50	3	105.00	105.50	-1	5,694	-0.02%
2019/08/30	2	103.25	1	103.00	103.00	1	5,693	0.02%
2019/08/29	31	106.82	39	103.49	102.00	-8	5,648	-0.14%
2019/08/28	24	112.92	26	112.19	111.00	-2	5,357	-0.04%
2019/08/27	12	113.42	14	112.75	113.00	-2	5,333	-0.04%
2019/08/26	12	112.92	12	111.50	111.50	0	5,369	0.00%
2019/08/23	18	115.67	16	116.50	115.50	2	5,506	0.04%
2019/08/22	31	116.31	7	115.50	115.00	24	5,504	0.44%
2019/08/21	1	116.00	14	117.00	117.00	-13	5,455	-0.24%
2019/08/20	15	117.67	7	117.79	115.00	8	5,406	0.15%
2019/08/19	10	116.50	11	117.36	117.50	-1	5,331	-0.02%
2019/08/16	5	115.90	1	117.50	115.50	4	5,295	0.08%
2019/08/14	11	115.14	10	115.00	115.50	1	5,166	0.02%
2019/08/13	0	0.00	3	113.83	113.00	-3	5,005	-0.06%
2019/08/12	2	111.00	16	112.34	112.50	-14	4,893	-0.29%
2019/08/07	4	107.75	1	105.50	105.50	3	4,739	0.06%
2019/08/06	21	106.95	19	107.92	108.00	2	4,698	0.04%
2019/08/05	5	106.70	7	109.71	110.50	-2	4,505	-0.04%
2019/08/02	6	108.67	10	109.00	107.00	-4	4,501	-0.09%
2019/08/01	15	117.20	6	115.33	114.00	9	4,473	0.20%
2019/07/31	4	110.88	7	114.29	116.00	-3	4,434	-0.07%
2019/07/30	32	110.53	33	109.08	108.50	-1	4,454	-0.02%
2019/07/26	2	113.00	6	112.83	112.50	-4	4,483	-0.09%
2019/07/25	2	110.50	0	0.00	111.00	2	4,420	0.05%
2019/07/24	0	0.00	6	109.33	110.50	-6	4,417	-0.14%
2019/07/23	0	0.00	21	108.45	107.00	-21	4,453	-0.47%
2019/07/22	30	105.60	7	105.93	105.50	23	4,471	0.51%
2019/07/19	11	109.09	8	107.50	107.50	3	4,466	0.07%
2019/07/18	6	111.00	0	0.00	108.50	6	4,515	0.13%
2019/07/17	0	0.00	1	111.50	112.00	-1	4,528	-0.02%
2019/07/16	1	111.00	19	110.79	111.00	-18	4,675	-0.38%
2019/07/15	0	0.00	1	110.00	109.50	-1	4,692	-0.02%
2019/07/12	1	108.00	3	108.50	107.50	-2	4,868	-0.04%
2019/07/11	1	110.00	0	0.00	109.50	1	5,055	0.02%
2019/07/10	20	106.50	20	106.50	107.00	0	5,249	0.00%
2019/07/09	3	106.50	3	106.33	105.50	0	5,295	0.00%
2019/07/08	2	109.25	0	0.00	108.00	2	5,316	0.04%
2019/07/04	39	111.12	53	110.99	110.00	-14	5,454	-0.26%
2019/07/03	43	109.71	13	108.92	108.50	30	5,585	0.54%
2019/07/02	43	107.98	55	108.50	110.50	-12	5,647	-0.21%
2019/07/01	10	104.50	11	104.05	104.00	-1	5,436	-0.02%
2019/06/28	10	102.50	10	102.00	101.50	0	5,469	0.00%
2019/06/27	10	103.00	3	102.50	102.50	7	5,553	0.13%
2019/06/26	10	102.75	10	102.50	102.50	0	5,583	0.00%
2019/06/24	13	102.00	12	103.50	104.50	1	5,653	0.02%
2019/06/21	15	103.83	24	102.06	103.00	-9	5,637	-0.16%
2019/06/20	22	101.64	20	102.00	104.00	2	5,660	0.04%
2019/06/19	10	100.50	13	101.00	101.00	-3	5,717	-0.05%
2019/06/18	14	102.54	50	102.50	102.50	-36	5,717	-0.63%
2019/06/17	2	103.00	0	0.00	103.00	2	5,767	0.03%
2019/06/14	20	101.75	28	102.32	102.50	-8	6,003	-0.13%
2019/06/13	25	102.50	25	101.20	101.00	0	6,138	0.00%
2019/06/12	71	102.03	21	102.07	102.50	50	6,269	0.80%
2019/06/11	2	102.50	20	103.00	102.50	-18	6,327	-0.28%
2019/06/10	0	0.00	3	99.83	99.40	-3	6,364	-0.05%
2019/06/06	10	99.10	16	98.74	98.10	-6	6,579	-0.09%
2019/06/05	18	100.06	10	102.00	99.30	8	6,965	0.11%
2019/06/03	6	99.02	6	98.97	99.00	0	7,636	0.00%
2019/05/31	26	100.02	18	100.42	100.00	8	7,727	0.10%
2019/05/30	19	101.22	2	100.25	100.50	17	7,846	0.22%
2019/05/29	2	96.80	1	96.00	96.60	1	7,667	0.01%
2019/05/28	0	0.00	1	92.60	92.80	-1	7,672	-0.01%
2019/05/27	0	0.00	6	91.78	92.60	-6	7,758	-0.08%
2019/05/24	3	91.53	1	91.70	91.30	2	7,820	0.03%
2019/05/23	3	91.43	4	90.73	90.00	-1	7,851	-0.01%
2019/05/22	0	0.00	1	97.40	94.20	-1	8,058	-0.01%
2019/05/21	0	0.00	2	94.05	96.00	-2	8,096	-0.02%
2019/05/20	0	0.00	1	94.50	94.10	-1	8,124	-0.01%
2019/05/17	2	96.05	1	95.30	95.00	1	8,145	0.01%
2019/05/16	0	0.00	1	94.70	94.40	-1	8,145	-0.01%
2019/05/15	1	98.00	1	98.60	97.40	0	8,158	0.00%
2019/05/14	1	92.80	1	97.20	97.30	0	8,228	0.00%
2019/05/10	21.3	103.69	33	99.12	99.00	-11.7	8,262	-0.14%
2019/05/09	1	107.50	0	0.00	101.00	1	8,387	0.01%
2019/05/08	23	108.50	24	108.90	107.50	-1	8,408	-0.01%
2019/05/07	42	115.10	47	112.23	112.00	-5	8,469	-0.06%
2019/05/06	14	117.96	10	116.50	116.50	4	8,308	0.05%
2019/05/03	22	121.61	20	122.75	122.50	2	8,259	0.02%
2019/05/02	12	120.54	12	120.96	121.00	0	8,229	0.00%
2019/04/30	11	117.50	10	118.50	119.50	1	8,215	0.01%
2019/04/29	1	121.50	1	121.50	118.00	0	8,196	0.00%
2019/04/26	22	126.16	22	124.50	124.50	0	8,140	0.00%
2019/04/25	20	127.00	21	127.98	128.00	-1	8,155	-0.01%
2019/04/24	71	128.95	15	128.13	128.00	56	8,152	0.69%
2019/04/23	32	131.31	22	130.05	131.00	10	8,119	0.12%
2019/04/22	52	129.49	71	130.89	131.50	-19	8,109	-0.23%
2019/04/19	46	125.21	21	125.98	126.00	25	8,035	0.31%
2019/04/18	50	129.25	44	129.56	125.00	6	7,974	0.08%
2019/04/17	53	129.15	38	129.45	129.50	15	7,900	0.19%
2019/04/16	55.2	125.26	145	127.04	131.00	-89.8	7,798	-1.15%	大賣/
2019/04/15	11	123.50	37	124.58	123.50	-26	7,596	-0.34%
2019/04/12	12	121.96	6	122.00	122.00	6	7,584	0.08%
2019/04/11	44	123.00	30	124.88	122.00	14	7,591	0.18%
2019/04/10	10	120.75	10	122.00	122.00	0	7,474	0.00%
2019/04/09	9	124.33	7	128.00	121.50	2	7,403	0.03%
2019/04/08	42	123.96	43	124.58	124.50	-1	7,185	-0.01%
2019/04/03	0	0.00	18	119.72	119.00	-18	6,979	-0.26%
2019/04/02	11	117.55	10	117.50	117.50	1	6,933	0.01%
2019/04/01	9	117.61	7	118.21	118.50	2	6,851	0.03%
2019/03/29	70	115.57	72	115.68	115.00	-2	6,751	-0.03%
2019/03/28	6	116.42	0	0.00	115.50	6	6,743	0.09%
2019/03/27	10	119.00	10	121.00	119.50	0	6,748	0.00%
2019/03/26	8	118.50	5	118.50	118.00	3	6,753	0.04%
2019/03/25	11	116.50	11	117.36	116.50	0	6,752	0.00%
2019/03/22	23	120.54	2	119.50	119.50	21	6,696	0.31%
2019/03/21	11	121.91	12	122.79	122.00	-1	6,628	-0.02%
2019/03/20	61	123.70	10	125.50	121.50	51	6,608	0.77%
2019/03/19	3	125.83	35	125.37	124.50	-32	6,567	-0.49%
2019/03/18	30	122.78	9	122.50	122.00	21	6,326	0.33%
2019/03/15	9	121.56	9	121.83	119.50	0	6,244	0.00%
2019/03/14	7	120.79	7	121.43	122.00	0	6,145	0.00%
2019/03/13	8	121.50	8	120.00	121.50	0	6,204	0.00%
2019/03/12	15	122.40	6	124.42	120.50	9	6,147	0.15%
2019/03/11	19	121.84	13	122.35	123.50	6	6,032	0.10%
2019/03/08	9	117.17	56	118.41	121.00	-47	5,917	-0.79%
2019/03/07	35	114.43	34	115.54	111.50	1	5,946	0.02%
2019/03/06	6	112.00	11	114.00	115.00	-5	5,825	-0.09%
2019/03/05	5	112.70	14	112.36	112.00	-9	5,821	-0.15%
2019/03/04	3	107.83	2	107.50	108.50	1	5,722	0.02%
2019/02/27	9	108.78	8	107.56	107.50	1	5,815	0.02%
2019/02/26	15	113.73	2	114.75	110.00	13	5,800	0.22%
2019/02/25	23	115.28	11	116.41	115.00	12	5,793	0.21%
2019/02/22	1	114.50	1	114.00	113.50	0	5,782	0.00%
2019/02/21	27	114.93	4	114.88	114.00	23	5,915	0.39%
2019/02/20	12	108.96	17	110.06	108.50	-5	5,700	-0.09%
2019/02/19	12	106.88	36	108.07	108.50	-24	5,692	-0.42%
2019/02/18	11	106.27	10	107.00	106.50	1	5,713	0.02%
2019/02/14	43	107.33	35	106.79	107.50	8	5,874	0.14%
2019/02/13	44	106.74	39	107.33	106.00	5	5,926	0.08%
2019/02/12	9	107.78	30	108.85	111.00	-21	5,899	-0.36%
2019/02/11	9	106.67	4	107.75	106.00	5	5,898	0.08%
2019/01/30	5	107.80	21	109.95	104.50	-16	5,926	-0.27%
2019/01/29	1	105.50	11	105.00	106.50	-10	5,859	-0.17%
2019/01/28	5	103.90	12	104.67	103.50	-7	5,776	-0.12%
2019/01/25	0	0.00	5	98.62	97.80	-5	5,723	-0.09%
2019/01/24	2	97.40	2	97.10	97.60	0	5,816	0.00%
2019/01/23	1	96.50	1	97.50	97.10	0	5,890	0.00%
2019/01/22	2	97.50	1	95.70	95.80	1	5,909	0.02%
2019/01/21	2	97.40	1	98.00	97.90	1	5,956	0.02%
2019/01/18	1	95.60	11	95.59	96.10	-10	6,054	-0.17%
2019/01/17	12	96.53	12	94.46	94.40	0	6,189	0.00%
2019/01/16	31	98.25	21	97.15	96.70	10	6,297	0.16%
2019/01/15	1	97.50	27	98.32	98.50	-26	6,356	-0.41%
2019/01/14	25	98.54	6	99.32	96.40	19	6,442	0.29%
2019/01/11	6	96.55	6	96.77	97.00	0	6,424	0.00%
2019/01/10	11	95.19	11	95.70	94.80	0	6,384	0.00%
2019/01/09	2.3	95.40	4	94.85	94.80	-1.7	6,452	-0.03%
2019/01/08	2	93.65	2	93.05	92.50	0	6,430	0.00%
2019/01/07	5	92.54	4	93.65	94.10	1	6,434	0.02%
2019/01/04	1	83.10	5	84.22	85.60	-4	6,603	-0.06%
2019/01/03	3	87.67	2	88.55	86.20	1	6,593	0.02%
2018/12/27	1	92.00	0	0.00	90.50	1	7,115	0.01%
2018/12/26	1	91.70	1	90.50	89.50	0	7,151	0.00%
2018/12/25	1	91.20	3	90.97	90.30	-2	7,221	-0.03%
2018/12/21	3	90.90	1	91.00	92.20	2	7,541	0.03%
2018/12/20	2	92.65	3	92.20	91.20	-1	7,569	-0.01%
2018/12/19	1	98.00	0	0.00	94.20	1	7,674	0.01%
2018/12/18	0	0.00	1	94.60	96.10	-1	7,724	-0.01%
2018/12/13	2	95.20	1	95.00	95.10	1	8,280	0.01%
2018/12/12	12	96.25	1	97.10	97.10	11	8,388	0.13%
2018/12/07	19	96.79	9	97.70	97.70	10	8,502	0.12%
2018/12/06	9	99.96	5	98.10	96.70	4	8,533	0.05%
2018/12/05	5	103.60	5	104.50	104.00	0	8,499	0.00%
2018/12/04	32	107.52	17	108.26	107.00	15	8,601	0.17%
2018/12/03	5	108.40	6	109.42	109.00	-1	8,778	-0.01%
2018/11/30	7.2	103.81	12	104.17	103.00	-4.8	8,841	-0.05%
2018/11/29	2	98.15	2	97.70	96.90	0	8,481	0.00%
2018/11/28	5	93.20	6	94.97	95.70	-1	8,784	-0.01%
2018/11/23	0	0.00	1	90.50	89.70	-1	9,063	-0.01%
2018/11/22	2	93.75	1	95.40	91.40	1	9,103	0.01%
2018/11/21	16	92.95	15	93.30	93.80	1	9,148	0.01%
2018/11/20	1	93.10	3	92.17	93.60	-2	9,154	-0.02%
2018/11/19	2	92.95	32	92.80	93.30	-30	8,987	-0.33%
2018/11/16	20	91.95	10	90.90	90.20	10	8,948	0.11%
2018/11/15	0	0.00	40	90.00	91.70	-40	8,968	-0.45%
2018/11/14	42	92.44	4	93.05	90.20	38	8,919	0.43%
2018/11/13	11	90.89	21	91.94	92.80	-10	8,820	-0.11%
2018/11/12	3	94.33	2	95.00	94.60	1	8,743	0.01%
2018/11/09	14	97.93	14	98.60	98.80	0	8,698	0.00%
2018/11/08	67	101.51	64	100.22	98.20	3	8,690	0.03%
2018/11/07	70	101.43	71	101.93	103.00	-1	8,657	-0.01%
2018/11/06	34	102.46	34	105.12	100.00	0	8,741	0.00%
2018/11/05	65	100.42	66	100.98	101.00	-1	8,596	-0.01%
2018/11/02	154	102.75	96	103.36	103.50	58	8,613	0.67%	大買/
2018/11/01	26	103.94	27	105.30	106.50	-1	8,549	-0.01%
2018/10/31	10	101.00	18	101.10	102.50	-8	8,581	-0.09%
2018/10/30	6	95.70	6	96.50	96.50	0	8,636	0.00%
2018/10/29	6	95.50	5	95.80	96.00	1	8,682	0.01%
2018/10/26	0	0.00	23	95.53	93.60	-23	8,720	-0.26%
2018/10/25	11	95.40	10	96.15	94.40	1	8,792	0.01%
2018/10/24	10	109.55	7	104.57	104.00	3	8,961	0.03%
2018/10/23	15	115.17	16	113.31	112.00	-1	8,839	-0.01%
2018/10/22	1	118.00	24	114.58	118.00	-23	8,868	-0.26%
2018/10/19	0	0.00	2	109.00	112.00	-2	8,768	-0.02%
2018/10/18	21	112.90	0	0.00	111.00	21	8,738	0.24%
2018/10/17	20	111.00	20	112.00	111.50	0	8,765	0.00%
2018/10/16	23	114.22	18	111.50	111.50	5	8,813	0.06%
2018/10/15	2	111.50	5	112.50	114.00	-3	8,805	-0.03%
2018/10/12	1	107.50	1	110.50	110.50	0	8,895	0.00%
2018/10/11	10	105.00	48	105.00	105.00	-38	8,925	-0.43%
2018/10/09	186	118.15	162	116.58	116.50	24	9,021	0.27%	大買/大賣/
2018/10/08	13	130.88	11	129.32	129.00	2	8,845	0.02%
2018/10/05	11	131.09	11	127.41	127.00	0	8,806	0.00%
2018/10/04	0	0.00	5	132.00	134.00	-5	8,756	-0.06%
2018/10/03	5	133.50	5	135.50	132.00	0	8,749	0.00%
2018/10/02	2	135.00	1	133.00	134.00	1	8,704	0.01%
2018/10/01	4	134.63	33	134.00	135.50	-29	8,647	-0.34%
2018/09/28	3	129.83	1	129.00	129.00	2	8,659	0.02%
2018/09/27	7	126.43	7	127.43	126.50	0	8,729	0.00%
2018/09/26	32	131.52	2	132.50	128.00	30	8,715	0.34%
2018/09/25	1	124.50	0	0.00	129.00	1	8,638	0.01%
2018/09/21	32	126.52	31	128.47	129.00	1	8,606	0.01%
2018/09/20	27	124.78	22	122.80	123.50	5	8,533	0.06%
2018/09/19	12	133.17	6	134.50	131.50	6	8,224	0.07%
2018/09/18	30	132.33	10	132.70	131.50	20	8,197	0.24%
2018/09/17	36	140.51	12	141.50	140.50	24	8,120	0.30%
2018/09/14	14	138.14	10	138.50	143.00	4	8,109	0.05%
2018/09/13	13	138.96	13	135.88	135.50	0	8,062	0.00%
2018/09/12	12	141.33	8	140.50	140.00	4	8,028	0.05%
2018/09/11	5	140.80	8	141.56	142.50	-3	8,086	-0.04%
2018/09/10	14	142.79	0	0.00	139.00	14	8,060	0.17%
2018/09/07	17	149.44	27	146.39	146.50	-10	7,916	-0.13%
2018/09/06	23	157.13	17	155.35	151.50	6	7,744	0.08%
2018/09/05	17	168.26	16	167.50	168.00	1	7,470	0.01%
2018/09/04	15	161.93	3	160.67	166.50	12	7,414	0.16%
2018/09/03	14	176.54	78	175.02	171.50	-64	7,120	-0.90%
2018/08/31	26	195.31	11	191.09	190.50	15	7,035	0.21%
2018/08/30	56	202.10	61	200.61	201.50	-5	7,098	-0.07%
2018/08/29	62	202.02	54	201.00	201.50	8	7,421	0.11%
2018/08/28	7	203.50	6	204.75	200.50	1	7,395	0.01%
2018/08/27	8	194.63	5	196.00	198.00	3	7,365	0.04%
2018/08/23	35	192.97	13	192.00	192.00	22	7,421	0.30%
2018/08/22	1	195.50	5	194.30	193.50	-4	7,470	-0.05%
2018/08/21	23	188.13	23	189.63	191.50	0	7,620	0.00%
2018/08/20	5	188.50	5	187.00	187.00	0	7,684	0.00%
2018/08/17	21	191.60	20	190.50	187.00	1	7,721	0.01%
2018/08/16	46	187.99	45	190.00	190.00	1	7,759	0.01%
2018/08/15	32	192.69	7	190.14	190.00	25	7,782	0.32%
2018/08/14	32	190.83	33	193.08	196.00	-1	7,778	-0.01%
2018/08/13	21	197.07	11	188.00	188.00	10	7,858	0.13%
2018/08/10	25	202.00	25	203.00	200.00	0	7,807	0.00%
2018/08/09	39	198.86	41	200.04	203.50	-2	8,169	-0.02%
2018/08/08	16	202.47	8	202.38	201.00	8	8,208	0.10%
2018/08/07	13	204.62	17	205.76	202.50	-4	8,391	-0.05%
2018/08/06	28	211.89	15	214.83	211.00	13	8,380	0.16%
2018/08/03	19	210.53	19	210.39	209.00	0	8,350	0.00%
2018/08/02	19	209.71	5	206.60	206.00	14	8,545	0.16%
2018/08/01	96	210.54	15	211.40	212.00	81	8,555	0.95%
2018/07/31	25	208.96	103	207.76	207.50	-78	8,416	-0.93%	大賣/
2018/07/30	3	197.00	3	199.00	199.00	0	8,201	0.00%
2018/07/27	14	192.96	15	195.43	200.00	-1	8,282	-0.01%
2018/07/26	5	199.00	5	196.00	196.00	0	8,287	0.00%
2018/07/25	3	195.50	5	197.70	198.00	-2	8,355	-0.02%
2018/07/24	11	192.59	12	195.08	196.50	-1	8,395	-0.01%
2018/07/23	14	196.57	14	194.32	193.50	0	8,447	0.00%
2018/07/20	6	202.33	7	203.14	202.50	-1	8,554	-0.01%
2018/07/19	4	207.75	9	206.06	203.00	-5	8,715	-0.06%
2018/07/18	3	201.33	4	202.25	204.00	-1	8,977	-0.01%
2018/07/17	29	196.72	23	194.74	195.00	6	8,872	0.07%
2018/07/16	1	195.00	5	193.30	193.50	-4	9,126	-0.04%
2018/07/13	4	186.63	3	188.00	189.00	1	9,049	0.01%
2018/07/12	2	179.75	1	176.00	182.50	1	9,119	0.01%
2018/07/11	1	175.50	1	173.50	172.00	0	9,084	0.00%
2018/07/09	5	173.50	5	174.50	174.00	0	9,205	0.00%
2018/07/06	2	170.75	0	0.00	175.00	2	9,166	0.02%
2018/07/05	5	187.50	10	175.50	172.50	-5	9,139	-0.05%
2018/07/04	2	188.00	5	187.00	187.50	-3	9,082	-0.03%
2018/07/03	25	190.50	39	187.60	185.00	-14	9,072	-0.15%
2018/07/02	16	196.59	10	191.50	191.50	6	9,031	0.07%
2018/06/29	7	194.21	15	195.83	198.00	-8	8,980	-0.09%
2018/06/28	10	194.00	20	194.75	192.50	-10	8,912	-0.11%
2018/06/27	6	193.08	6	196.08	194.50	0	8,931	0.00%
2018/06/26	0	0.00	1	192.00	189.00	-1	8,882	-0.01%
2018/06/25	5	197.00	5	195.00	194.50	0	8,843	0.00%
2018/06/21	1	200.50	0	0.00	199.00	1	8,896	0.01%
2018/06/20	40	208.63	36	209.54	206.00	4	8,915	0.04%
2018/06/19	1	210.00	0	0.00	210.00	1	8,930	0.01%
2018/06/15	20	215.50	1	215.00	216.50	19	8,980	0.21%
2018/06/14	23	216.02	23	217.59	214.00	0	8,991	0.00%
2018/06/13	1	214.00	0	0.00	214.00	1	8,934	0.01%
2018/06/12	1	211.00	4	212.38	210.00	-3	8,924	-0.03%
2018/06/11	1	218.00	3	218.83	218.00	-2	8,957	-0.02%
2018/06/08	35	219.40	8	224.13	219.00	27	8,926	0.30%
2018/06/07	56	221.74	71	222.19	221.50	-15	8,943	-0.17%
2018/06/06	115	214.58	126	212.02	218.00	-11	8,714	-0.13%	大買/大賣/
2018/06/05	23	199.76	20	200.50	198.50	3	8,385	0.04%
2018/06/04	2	200.75	3	200.00	200.00	-1	8,484	-0.01%
2018/06/01	1	195.00	1	193.50	195.00	0	8,464	0.00%
2018/05/31	7	193.36	1	198.50	191.50	6	8,511	0.07%
2018/05/30	11	196.95	11	197.00	196.00	0	8,484	0.00%
2018/05/29	27	202.83	23	205.13	199.00	4	8,478	0.05%
2018/05/28	2	199.25	3	196.67	200.00	-1	8,326	-0.01%
2018/05/25	2	197.50	0	0.00	194.50	2	8,379	0.02%
2018/05/24	16	192.09	15	194.00	195.50	1	8,425	0.01%
2018/05/23	14	193.71	3	192.67	191.50	11	8,478	0.13%
2018/05/22	42	196.49	25	197.88	195.50	17	8,546	0.20%
2018/05/21	13	196.77	38	198.33	196.50	-25	8,659	-0.29%
2018/05/18	17	193.32	16	192.81	192.00	1	8,555	0.01%
2018/05/17	131	199.36	128	198.27	196.00	3	8,596	0.03%	大買/大賣/
2018/05/16	6	184.00	3	185.33	187.00	3	8,314	0.04%
2018/05/15	17	188.21	9	190.06	186.00	8	8,327	0.10%
2018/05/14	6	187.00	4	186.50	185.50	2	8,331	0.02%
2018/05/11	10	182.50	14	182.50	182.50	-4	8,330	-0.05%
2018/05/10	4	180.88	25	181.68	180.00	-21	8,365	-0.25%
2018/05/09	14	173.29	13	174.00	175.00	1	8,184	0.01%
2018/05/08	1	171.00	0	0.00	169.50	1	8,220	0.01%
2018/05/07	2	170.50	3	171.50	171.00	-1	8,486	-0.01%
2018/05/04	3	166.50	28	167.48	168.00	-25	8,737	-0.29%
2018/05/03	19	173.45	1	175.00	170.00	18	8,727	0.21%
2018/05/02	18	180.33	1	184.00	176.00	17	8,850	0.19%
2018/04/30	1	178.50	1	178.00	179.50	0	8,945	0.00%
2018/04/27	5	177.40	3	175.00	175.00	2	9,164	0.02%
2018/04/26	3	186.00	2	182.50	176.50	1	9,324	0.01%
2018/04/25	4	186.13	3	185.67	184.50	1	9,226	0.01%
2018/04/24	8	177.31	6	179.00	186.00	2	9,094	0.02%
2018/04/23	1	176.00	0	0.00	175.00	1	8,726	0.01%
2018/04/20	4	178.50	10	176.40	177.00	-6	8,723	-0.07%
2018/04/19	20	161.50	22	162.57	165.50	-2	8,362	-0.02%
2018/04/18	3	160.50	2	161.00	164.00	1	8,374	0.01%
2018/04/17	2	172.00	0	0.00	169.00	2	8,265	0.02%
2018/04/16	1	176.00	1	174.50	175.50	0	8,334	0.00%
2018/04/13	1	175.00	33	175.36	173.50	-32	8,404	-0.38%
2018/04/12	2	166.00	1	167.00	167.00	1	8,468	0.01%
2018/04/11	21	171.64	1	166.00	165.50	20	8,560	0.23%
2018/04/09	12	173.92	0	0.00	173.00	12	8,460	0.14%
2018/04/03	0	0.00	1	175.00	175.00	-1	8,465	-0.01%
2018/04/02	21	180.05	20	181.50	179.50	1	8,490	0.01%
2018/03/31	2	180.50	6	181.00	179.50	-4	8,556	-0.05%
2018/03/30	10	181.50	14	180.79	180.00	-4	8,644	-0.05%
2018/03/28	0	0.00	1	177.00	177.50	-1	8,834	-0.01%
2018/03/27	3	178.50	1	180.00	179.00	2	8,879	0.02%
2018/03/26	3	175.00	2	174.75	175.50	1	9,000	0.01%
2018/03/23	23	172.57	20	174.50	172.00	3	9,038	0.03%
2018/03/22	22	184.30	22	181.64	180.00	0	9,144	0.00%
2018/03/21	23	182.52	30	183.80	184.00	-7	9,056	-0.08%
2018/03/20	1	180.00	1	181.00	180.00	0	8,976	0.00%
2018/03/19	0	0.00	1	183.50	181.00	-1	8,996	-0.01%
2018/03/16	1	183.00	0	0.00	181.50	1	9,030	0.01%
2018/03/15	1	185.00	2	183.00	182.50	-1	9,081	-0.01%
2018/03/14	0	0.00	2	180.50	179.00	-2	9,056	-0.02%
2018/03/13	7	181.79	2	180.75	182.50	5	9,168	0.05%
2018/03/12	1	179.50	0	0.00	178.00	1	9,358	0.01%
2018/03/09	2	174.50	0	0.00	172.00	2	9,318	0.02%
2018/03/08	3	170.33	6	175.92	175.00	-3	9,333	-0.03%
2018/03/07	2	166.75	1	168.00	165.50	1	9,347	0.01%
2018/03/06	2	174.50	0	0.00	169.00	2	9,398	0.02%
2018/03/05	1	175.00	2	178.00	173.00	-1	9,451	-0.01%
2018/03/02	1	173.00	0	0.00	176.50	1	9,541	0.01%
2018/03/01	1	177.50	2	176.25	177.50	-1	9,597	-0.01%
2018/02/27	3	182.67	2	181.25	178.50	1	9,680	0.01%
2018/02/26	1	179.00	2	180.25	177.50	-1	9,634	-0.01%
2018/02/23	2	184.50	4	184.25	177.50	-2	9,644	-0.02%
2018/02/22	2	179.25	3	180.00	177.00	-1	9,731	-0.01%
2018/02/21	6	175.58	14	178.36	179.00	-8	9,704	-0.08%
2018/02/12	5	165.80	2	164.00	163.00	3	9,741	0.03%
2018/02/09	3	161.00	3	164.67	166.50	0	9,775	0.00%
2018/02/08	3	168.67	2	170.25	169.00	1	9,733	0.01%
2018/02/07	9	180.00	2	179.75	172.00	7	9,799	0.07%
2018/02/06	15	171.60	0	0.00	171.50	15	9,958	0.15%
2018/02/05	8	190.25	1	189.00	190.00	7	9,950	0.07%
2018/02/02	4	204.00	1	202.00	202.00	3	10,153	0.03%
2018/02/01	2	213.75	5	211.50	210.50	-3	10,531	-0.03%
2018/01/31	0	0.00	2	216.00	217.00	-2	10,678	-0.02%
2018/01/30	4	218.50	10	216.95	214.00	-6	10,762	-0.06%
2018/01/29	3	213.00	61	214.83	218.00	-58	10,715	-0.54%
2018/01/26	4	204.75	2	205.25	204.00	2	10,589	0.02%
2018/01/25	3	207.33	3	208.17	202.50	0	10,655	0.00%
2018/01/24	1	194.00	5	200.20	204.00	-4	10,599	-0.04%
2018/01/23	10	200.60	13	201.50	197.50	-3	10,539	-0.03%
2018/01/22	6	190.42	12	190.83	195.00	-6	10,463	-0.06%
2018/01/19	18	185.28	2	190.50	184.50	16	10,350	0.15%
2018/01/18	1	191.50	0	0.00	190.00	1	10,387	0.01%
2018/01/17	1	194.50	0	0.00	193.50	1	10,416	0.01%
2018/01/16	1	195.00	1	199.50	200.00	0	10,480	0.00%
2018/01/15	2	194.00	3	195.00	195.00	-1	10,543	-0.01%
2018/01/12	1	193.50	0	0.00	194.50	1	10,864	0.01%
2018/01/11	1	194.00	1	196.00	193.00	0	11,020	0.00%
2018/01/10	4	195.25	1	199.00	192.00	3	11,461	0.03%
2018/01/09	2	203.50	0	0.00	200.00	2	11,546	0.02%
2018/01/08	12	209.00	29	204.72	207.00	-17	11,654	-0.15%
2018/01/05	20	203.75	5	205.20	201.50	15	11,537	0.13%
2018/01/04	2	198.50	0	0.00	198.50	2	11,535	0.02%
2018/01/03	0	0.00	2.1	203.23	201.00	-2.1	11,597	-0.02%