GIS-KY (6456)-元富-台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
66.4
漲跌
▼0.2
漲幅
-0.30%
成交量
1,067張
產業
上市光電類股
769人加入追蹤

立即追蹤
本地時間:14:30

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

GIS-KY (6456)籌碼相關－元富-台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

元富-台中券商分點個股進出
元富-台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
2024/05/31	0	0.00	3	66.90	66.40	-3	1,287	-0.23%
2024/05/30	1	67.10	1	66.60	66.60	0	1,279	0.00%
2024/05/29	2	67.20	0	0.00	67.40	2	1,276	0.16%
2024/05/28	4	69.95	6	69.87	68.30	-2	1,252	-0.16%
2024/05/20	100	66.27	0.1	66.00	66.40	100	1,100	9.08%
2024/05/16	300	65.96	0	0.00	66.70	300	1,072	27.97%	大買/鉅額交易
2024/05/15	0	0.00	0.1	65.00	65.20	-0.1	1,019	0.00%
2024/05/10	1	61.40	1	61.90	62.10	0	975	0.00%
2024/05/07	1	61.30	1	61.90	61.60	0	962	0.00%
2024/05/06	1	63.20	1	62.90	62.90	0	942	0.00%
2024/05/03	0	0.00	1	62.90	62.20	-1	914	-0.11%
2024/05/02	0	0.00	2	61.30	61.70	-2	895	-0.22%
2024/04/30	0	0.00	1	61.20	61.30	-1	912	-0.11%
2024/04/16	1	57.50	0	0.00	57.20	1	873	0.11%
2024/04/11	3	60.73	0	0.00	61.00	3	872	0.34%
2024/04/10	0	0.00	1	61.00	60.70	-1	876	-0.11%
2024/04/02	1.1	61.29	1	61.30	61.30	0.1	856	0.01%
2024/04/01	1	60.40	0	0.00	60.50	1	854	0.12%
2024/03/28	1	61.70	0	0.00	60.00	1	891	0.11%
2024/03/21	0	0.00	2	57.90	58.10	-2	842	-0.24%
2024/03/20	0	0.00	60	57.71	57.00	-60	942	-6.37%
2024/03/11	0	0.00	30	56.38	56.20	-30	975	-3.07%
2024/03/07	2	57.50	0	0.00	56.70	2	969	0.21%
2024/03/04	1	59.20	2	59.55	59.20	-1	992	-0.10%
2024/03/01	2	57.60	2	58.00	58.00	0	1,011	0.00%
2024/02/29	1	57.20	0	0.00	58.20	1	1,035	0.10%
2024/02/27	2	58.10	0	0.00	58.10	2	1,068	0.19%
2024/02/21	10	61.80	0	0.00	61.80	10	1,177	0.85%
2024/02/15	0	0.00	0	60.00	60.80	0	1,357	0.00%
2024/01/25	0	0.00	1	64.60	64.50	-1	1,358	-0.07%
2024/01/24	4	64.50	0	0.00	65.30	4	1,358	0.29%
2024/01/15	0	0.00	1	63.40	63.20	-1	1,308	-0.08%
2024/01/10	2	62.90	0	0.00	62.50	2	1,310	0.15%
2024/01/04	0	0.00	1	64.10	64.00	-1	1,284	-0.08%
2023/12/29	0	0.00	1	66.00	66.00	-1	1,256	-0.08%
2023/12/25	1	67.40	0	0.00	67.50	1	1,204	0.08%
2023/12/22	7	66.90	0	0.00	66.50	7	1,205	0.58%
2023/12/18	0	0.00	1	67.00	66.60	-1	1,201	-0.08%
2023/12/15	1	67.80	2	67.70	66.90	-1	1,185	-0.08%
2023/12/11	1	63.50	0	0.00	63.40	1	1,071	0.09%
2023/12/07	2	64.70	3.5	64.61	64.40	-1.5	1,066	-0.14%
2023/12/06	2	63.90	0	0.00	64.00	2	1,064	0.19%
2023/12/05	2	64.60	1	64.60	64.60	1	1,063	0.09%
2023/12/01	1.5	65.30	0	0.00	65.30	1.5	1,066	0.14%
2023/11/30	2	66.40	1	66.50	65.90	1	1,057	0.09%
2023/11/29	0	0.00	1	66.30	66.30	-1	1,040	-0.10%
2023/11/28	1	66.90	0	0.00	66.80	1	1,037	0.10%
2023/11/27	2	66.10	4	66.12	65.90	-2	1,013	-0.20%
2023/11/24	2	66.50	1	66.60	66.80	1	992	0.10%
2023/11/22	1	62.80	0	0.00	63.00	1	859	0.12%
2023/11/21	1	63.30	1	62.70	62.70	0	859	0.00%
2023/11/20	0	0.00	2	63.80	63.40	-2	859	-0.23%
2023/11/17	4	62.35	1	62.60	62.50	3	831	0.36%
2023/11/16	1	64.70	0	0.00	63.40	1	806	0.12%
2023/11/15	2	61.30	2	59.60	61.30	0	703	0.00%
2023/11/13	1	57.40	0	0.00	56.80	1	655	0.15%
2023/10/26	1	56.80	0	0.00	56.60	1	729	0.14%
2023/10/18	1	58.10	1.2	58.43	58.30	-0.2	792	-0.02%
2023/10/12	1	59.40	0	0.00	59.50	1	835	0.12%
2023/10/05	0	0.00	1	59.10	59.00	-1	842	-0.12%
2023/10/04	1	57.90	0	61.70	57.80	1	853	0.11%
2023/10/03	0	0.00	1.1	59.15	59.00	-1.1	871	-0.13%
2023/10/02	2.2	58.51	0	0.00	58.70	2.2	890	0.24%
2023/09/27	4.2	59.42	1	59.30	59.30	3.2	898	0.35%
2023/09/21	1	61.40	1	61.20	61.20	0	901	0.00%
2023/09/18	2	62.75	0	0.00	62.70	2	922	0.22%
2023/09/12	1	61.80	0	0.00	61.70	1	963	0.10%
2023/09/08	2	61.60	0	0.00	61.50	2	998	0.20%
2023/09/05	1	62.70	0	0.00	62.80	1	1,080	0.09%
2023/09/04	2	63.00	0	0.00	63.10	2	1,097	0.18%
2023/08/29	1	61.50	0	0.00	61.50	1	1,334	0.07%
2023/08/24	1	61.40	0	0.00	61.50	1	1,367	0.07%
2023/08/17	1	62.50	0	0.00	64.00	1	1,404	0.07%
2023/08/14	0.2	65.25	0	0.00	63.90	0.2	1,427	0.01%
2023/08/11	0.1	66.84	0	0.00	66.60	0.1	1,431	0.01%
2023/08/08	0.1	66.50	0	67.20	66.30	0.1	1,441	0.00%
2023/07/31	0.1	68.00	0	0.00	67.60	0.1	1,561	0.00%
2023/07/24	0.1	65.64	0.1	67.10	68.00	0	1,561	0.00%
2023/07/21	0.1	67.50	0	0.00	66.90	0.1	1,540	0.01%
2023/07/20	0	0.00	1	68.20	68.10	-1	1,542	-0.06%
2023/07/18	10	69.00	0	0.00	68.50	10	1,542	0.65%
2023/07/14	2.1	68.91	4	68.80	69.00	-1.9	1,555	-0.12%
2023/07/11	1	69.10	1	68.70	68.70	0	1,626	0.00%
2023/07/10	0	70.00	0	0.00	68.70	0	1,621	0.00%
2023/07/07	0.3	70.84	0	0.00	70.40	0.3	1,594	0.02%
2023/07/06	0.1	72.89	0.1	73.00	72.10	0	1,573	0.00%
2023/07/05	0	0.00	0.1	73.70	73.50	-0.1	1,556	-0.01%
2023/07/04	3.2	73.20	0	0.00	73.10	3.2	1,549	0.20%
2023/06/19	0	0.00	1	74.60	74.20	-1	1,474	-0.07%
2023/06/14	2	75.65	1	76.00	75.60	1	1,430	0.07%
2023/06/13	1	76.30	1	76.90	76.20	0	1,420	0.00%
2023/06/12	1	74.70	0	0.00	75.70	1	1,365	0.07%
2023/06/09	0.1	74.30	2.2	74.05	74.80	-2.1	1,345	-0.16%
2023/06/08	0.1	74.80	0	0.00	74.50	0.1	1,340	0.01%
2023/06/07	1	75.50	1	76.02	75.60	0	1,353	0.00%
2023/06/06	21.1	76.87	0	0.00	76.70	21.1	1,323	1.59%
2023/06/05	13	77.67	3	78.30	79.80	10	1,248	0.80%
2023/05/29	1	75.40	0	0.00	75.40	1	1,138	0.09%
2023/05/26	0	0.00	10	74.40	74.40	-10	1,118	-0.89%
2023/05/15	5	73.60	0	0.00	73.40	5	1,112	0.45%
2023/05/11	1	75.10	0	0.00	75.10	1	1,101	0.09%
2023/05/09	0	0.00	58	76.58	76.50	-58	1,111	-5.22%
2023/05/08	0	0.00	144	76.68	77.50	-144	1,121	-12.84%	大賣/鉅額交易
2023/05/02	1	80.10	0	0.00	79.90	1	1,088	0.09%
2023/04/27	0	0.00	1	79.30	79.30	-1	1,096	-0.09%
2023/04/25	2	78.80	0	0.00	78.90	2	1,108	0.18%
2023/04/07	3	82.10	0	0.00	82.30	3	1,244	0.24%
2023/03/31	0	0.00	1	82.60	82.00	-1	1,256	-0.08%
2023/03/20	0	0.00	1	81.80	82.10	-1	1,465	-0.07%
2023/03/17	3	80.70	2	80.70	82.00	1	1,463	0.07%
2023/03/16	4	80.15	5	80.20	79.90	-1	1,465	-0.07%
2023/03/15	3	81.70	1	82.00	81.40	2	1,464	0.14%
2023/03/14	1	81.70	1	81.90	81.80	0	1,487	0.00%
2023/03/13	1	81.50	5	81.90	82.40	-4	1,502	-0.27%
2023/03/10	3	82.73	1	82.10	82.40	2	1,505	0.13%
2023/03/09	1	84.80	0	0.00	84.60	1	1,517	0.07%
2023/03/08	7	84.20	0	0.00	84.30	7	1,539	0.45%
2023/03/07	2	84.90	0	0.00	85.00	2	1,542	0.13%
2023/03/03	2	84.40	0	0.00	84.50	2	1,548	0.13%
2023/03/01	1	84.70	0	0.00	84.50	1	1,559	0.06%
2023/02/22	0	0.00	0	86.00	86.30	0	1,694	0.00%
2023/02/21	0	0.00	1	86.50	86.80	-1	1,730	-0.06%
2023/02/20	1	85.70	0	0.00	86.10	1	1,748	0.06%
2023/02/17	1	86.00	1	86.50	86.80	0	1,749	0.00%
2023/02/16	0	86.10	1	86.90	86.90	-1	1,737	-0.06%
2023/02/10	0	0.00	8	85.03	84.70	-8	1,869	-0.43%
2023/02/08	0	0.00	1	87.10	87.00	-1	2,073	-0.05%
2023/02/06	0	0.00	1.1	85.55	86.50	-1.1	2,175	-0.05%
2023/02/01	77	84.71	0	0.00	85.10	77	2,140	3.60%
2023/01/31	30	84.70	0	0.00	85.00	30	2,127	1.41%
2023/01/30	3	82.90	0	0.00	83.40	3	2,112	0.14%
2023/01/17	1	82.10	0	0.00	82.10	1	2,120	0.05%
2023/01/12	0.1	82.00	0	0.00	81.30	0.1	2,209	0.00%
2023/01/10	21	83.02	0	0.00	82.90	21	2,256	0.93%
2023/01/09	1	83.60	1	84.00	83.80	0	2,275	0.00%
2023/01/06	1	82.40	0	0.00	83.90	1	2,282	0.04%
2023/01/05	1	85.90	1	86.60	85.60	0	2,227	0.00%
2023/01/04	11	86.01	0	0.00	86.00	11	2,202	0.50%
2022/12/22	0	0.00	12	92.78	92.60	-12	2,364	-0.51%
2022/12/19	1	94.20	1	94.80	94.30	0	2,471	0.00%
2022/12/16	2	92.45	2	93.90	94.90	0	2,579	0.00%
2022/12/15	0.1	94.70	0	0.00	93.50	0.1	2,550	0.00%
2022/12/14	4	93.40	11.1	95.49	95.60	-7.1	2,512	-0.28%
2022/12/13	1	91.60	0	0.00	91.10	1	2,433	0.04%
2022/12/06	0	0.00	14	91.80	91.70	-14	2,420	-0.58%
2022/12/05	3	91.60	1	92.00	92.00	2	2,397	0.08%
2022/11/28	1	86.80	0	0.00	86.50	1	2,295	0.04%
2022/11/23	4	87.53	0	0.00	87.50	4	2,266	0.18%
2022/11/22	2	88.70	0	0.00	88.20	2	2,255	0.09%
2022/11/18	3	91.93	1	91.80	92.10	2	2,206	0.09%
2022/11/17	6	89.55	0	0.00	89.20	6	2,153	0.28%
2022/11/15	0	0.00	1	88.20	87.80	-1	2,185	-0.05%
2022/11/14	10	87.60	0	0.00	87.60	10	2,285	0.44%
2022/11/10	0	0.00	10	87.10	87.40	-10	2,225	-0.45%
2022/11/09	0	0.00	300	86.29	87.00	-300	2,211	-13.56%	大賣/鉅額交易
2022/11/08	101	87.36	3	86.90	87.00	98	2,183	4.49%	大買/
2022/11/07	4	85.10	4	87.13	85.70	0	2,137	0.00%
2022/11/04	3	83.40	0	0.00	85.00	3	2,025	0.15%
2022/11/03	0	0.00	2	83.55	85.70	-2	1,940	-0.10%
2022/11/01	1	76.90	0	0.00	77.50	1	1,803	0.06%
2022/10/25	0	0.00	6	81.20	80.50	-6	1,768	-0.34%
2022/10/24	8	82.44	1	82.90	82.00	7	1,762	0.40%
2022/10/21	1	81.60	7	83.23	81.60	-6	1,741	-0.34%
2022/10/20	109	84.34	3	84.20	82.10	106	1,712	6.19%	大買/鉅額交易
2022/10/19	103	84.31	3	84.17	83.90	100	1,658	6.03%	大買/
2022/10/18	0	0.00	3	81.10	82.70	-3	1,591	-0.19%
2022/10/17	3	80.40	28	78.96	80.30	-25	1,565	-1.60%
2022/10/14	0	0.00	1	82.20	81.60	-1	1,530	-0.07%
2022/10/13	0	0.00	45	77.81	76.70	-45	1,501	-3.00%
2022/10/12	1	79.80	7	79.61	79.60	-6	1,480	-0.41%
2022/10/11	0	0.00	0	81.60	79.60	0	1,466	0.00%
2022/10/07	3	84.80	1	84.40	84.70	2	1,428	0.14%
2022/10/04	0	0.00	0	81.20	81.70	0	1,348	0.00%
2022/10/03	14	79.41	0	0.00	79.50	14	1,340	1.05%
2022/09/30	1	72.80	0	0.00	76.60	1	1,317	0.08%
2022/09/29	1	76.00	1	76.00	76.00	0	1,305	0.00%
2022/09/27	0	0.00	4	82.65	82.30	-4	1,232	-0.32%
2022/09/23	0	0.00	7	83.61	82.00	-7	1,180	-0.59%
2022/09/07	0	0.00	1	77.70	77.40	-1	1,123	-0.09%
2022/09/06	1	77.90	0	0.00	78.10	1	1,123	0.09%
2022/09/02	0	0.00	1	80.00	80.00	-1	1,111	-0.09%
2022/08/26	13	81.96	0	0.00	81.50	13	1,090	1.19%
2022/08/25	1	80.30	1	81.00	80.70	0	1,074	0.00%
2022/08/23	0	0.00	1	81.00	81.50	-1	1,097	-0.09%
2022/08/22	16	84.01	0	0.00	81.40	16	1,105	1.45%
2022/08/19	30	80.56	3.2	83.13	83.60	26.8	1,037	2.58%
2022/08/11	18	76.31	0	0.00	76.60	18	904	1.99%
2022/08/08	3	74.27	0	0.00	74.10	3	902	0.33%
2022/07/26	0	0.00	0.1	76.66	76.90	-0.1	996	-0.01%
2022/07/15	0	0.00	0	75.30	75.40	0	1,016	0.00%
2022/07/14	0	0.00	0	73.31	75.60	0	1,016	0.00%
2022/07/13	0	72.30	0	73.50	72.90	0	1,017	0.00%
2022/07/12	0	72.29	0	0.00	71.80	0	1,004	0.00%
2022/07/11	0	0.00	0	74.30	74.50	0	991	0.00%
2022/07/08	12	73.80	0	0.00	72.50	12	979	1.22%
2022/07/06	0.1	72.00	0	73.60	71.00	0.1	953	0.01%
2022/07/05	0	71.70	0	0.00	72.60	0	950	0.00%
2022/07/04	0	0.00	0	73.88	71.90	0	946	0.00%
2022/07/01	0	73.50	0	0.00	72.10	0	953	0.00%
2022/06/30	0	0.00	0	77.10	76.50	0	941	0.00%
2022/06/29	0	77.70	0	0.00	76.60	0	942	0.00%
2022/06/28	0	78.67	0	0.00	78.40	0	942	0.00%
2022/06/24	0.1	77.50	0	0.00	77.80	0.1	972	0.01%
2022/06/16	0.1	81.90	0	0.00	80.50	0.1	975	0.01%
2022/06/06	1	88.50	0	0.00	87.60	1	1,039	0.10%
2022/06/01	1	90.40	1	88.10	88.10	0	1,104	0.00%
2022/05/31	0	0.00	1	89.90	90.90	-1	1,086	-0.09%
2022/05/30	1	90.00	1.1	90.77	92.50	-0.1	1,046	-0.01%
2022/05/27	0	0.00	0.1	89.10	89.00	-0.1	1,018	-0.01%
2022/05/26	0.2	89.39	0	0.00	89.00	0.2	1,017	0.02%
2022/05/17	1	83.90	0	0.00	84.00	1	1,070	0.09%
2022/05/16	1	82.30	1	82.30	82.40	0	1,064	0.00%
2022/05/13	1	81.90	1	81.70	82.20	0	1,063	0.00%
2022/05/11	1	84.10	1	83.70	83.40	0	1,045	0.00%
2022/05/09	1	90.20	0	0.00	89.90	1	988	0.10%
2022/05/04	0	0.00	1	93.40	93.10	-1	975	-0.10%
2022/04/29	1	92.20	0	0.00	91.70	1	995	0.10%
2022/04/27	0	0.00	2	91.00	91.70	-2	1,005	-0.20%
2022/04/08	6	95.60	0	0.00	95.80	6	1,162	0.52%
2022/04/07	0	0.00	2	98.50	96.70	-2	1,160	-0.17%
2022/03/30	1.1	96.37	0	0.00	97.00	1.1	1,162	0.09%
2022/03/24	0	0.00	1	96.90	96.50	-1	1,227	-0.08%
2022/03/23	0	0.00	1	96.80	96.30	-1	1,234	-0.08%
2022/03/18	1	93.60	0	0.00	93.10	1	1,230	0.08%
2022/03/10	0	0.00	2	93.95	94.00	-2	1,270	-0.16%
2022/03/08	38	93.06	0	0.00	94.10	38	1,259	3.02%
2022/03/07	28	91.90	0	0.00	91.50	28	1,247	2.24%
2022/02/24	1	90.00	0	0.00	89.60	1	1,226	0.08%
2022/02/22	1	92.20	0	0.00	91.80	1	1,244	0.08%
2022/02/18	1	92.70	0	0.00	92.90	1	1,270	0.08%
2022/02/17	0	0.00	0.2	93.80	93.40	-0.2	1,283	-0.02%
2022/02/11	2	95.20	0.8	95.60	95.10	1.2	1,314	0.09%
2022/01/21	4	98.50	0	0.00	98.00	4	1,439	0.28%
2022/01/19	1	99.80	0	0.00	99.40	1	1,460	0.07%
2022/01/12	1	100.50	0	0.00	100.00	1	1,436	0.07%
2022/01/07	6	103.50	4	103.50	103.00	2	1,433	0.14%
2022/01/06	5	105.50	17	105.06	105.00	-12	1,416	-0.85%
2022/01/05	0	0.00	2	104.00	103.00	-2	1,361	-0.15%
2022/01/04	0	0.00	0.5	102.00	102.00	-0.5	1,334	-0.04%
2022/01/03	1	102.00	3	102.00	101.50	-2	1,336	-0.15%
2021/12/30	0	0.00	1	102.00	102.00	-1	1,329	-0.08%
2021/12/24	5	102.00	3	102.00	103.50	2	1,327	0.15%
2021/12/23	3	102.50	0	0.00	102.50	3	1,322	0.23%
2021/12/22	4	103.75	3	103.00	102.50	1	1,334	0.07%
2021/12/21	1.5	106.33	0	0.00	105.00	1.5	1,320	0.11%
2021/12/20	2	104.50	0	0.00	105.00	2	1,266	0.16%
2021/12/17	0	0.00	1	103.00	103.50	-1	1,249	-0.08%
2021/12/15	0	0.00	1	101.50	101.50	-1	1,238	-0.08%
2021/12/14	1	100.50	0	0.00	100.50	1	1,236	0.08%
2021/12/13	2	101.50	0	0.00	101.00	2	1,231	0.16%
2021/12/09	0	0.00	1.1	104.50	103.50	-1.1	1,231	-0.09%
2021/12/07	1	101.50	0	0.00	102.50	1	1,216	0.08%
2021/12/06	1.1	101.52	1	102.03	101.50	0.1	1,218	0.00%
2021/12/02	3.1	103.67	0.1	105.50	104.50	3	1,218	0.24%
2021/12/01	1	104.00	3	103.33	104.50	-2	1,199	-0.17%
2021/11/26	0	0.00	0.3	99.60	99.60	-0.3	1,185	-0.02%
2021/11/25	0	0.00	1	103.50	101.00	-1	1,179	-0.08%
2021/11/23	1	101.50	0	0.00	101.50	1	1,166	0.09%
2021/11/22	1	103.00	2	103.00	103.50	-1	1,165	-0.09%
2021/11/19	0.1	104.00	0	0.00	103.50	0.1	1,161	0.01%
2021/11/17	1	102.00	0	0.00	102.00	1	1,121	0.09%
2021/11/16	0	0.00	1	102.50	102.00	-1	1,123	-0.09%
2021/11/15	0	0.00	3	102.17	102.50	-3	1,133	-0.26%
2021/11/12	2	100.75	0	0.00	101.00	2	1,142	0.18%
2021/11/11	0	0.00	2	100.75	99.90	-2	1,160	-0.17%
2021/11/09	2	99.95	2	99.95	100.00	0	1,220	0.00%
2021/11/08	1	101.50	0	0.00	101.50	1	1,306	0.08%
2021/11/05	2	96.70	0	0.00	97.70	2	1,292	0.15%
2021/11/02	10	98.33	0	0.00	98.00	10	1,292	0.77%
2021/10/27	0	0.00	1	95.30	96.40	-1	1,304	-0.08%
2021/10/25	0	0.00	1	94.70	94.70	-1	1,344	-0.07%
2021/10/22	1	93.70	1	94.00	94.40	0	1,392	0.00%
2021/10/19	0	0.00	1	95.00	94.00	-1	1,472	-0.07%
2021/10/13	1	90.70	0	0.00	90.60	1	1,622	0.06%
2021/10/12	3	93.30	0	0.00	92.40	3	1,647	0.18%
2021/10/07	0	0.00	1	93.50	93.90	-1	1,949	-0.05%
2021/10/01	0	0.00	2	92.40	92.30	-2	2,071	-0.10%
2021/09/24	0	0.00	1	99.60	99.80	-1	2,338	-0.04%
2021/09/23	1	98.70	0	0.00	98.60	1	2,605	0.04%
2021/09/22	0	0.00	1	99.10	98.30	-1	2,927	-0.03%
2021/09/15	1	99.70	0	0.00	99.30	1	3,067	0.03%
2021/09/14	0	0.00	1	100.50	100.50	-1	3,104	-0.03%
2021/09/13	1	100.50	0	0.00	100.00	1	3,156	0.03%
2021/09/06	1	108.00	0	0.00	106.00	1	3,315	0.03%
2021/09/02	0	0.00	1	108.00	108.00	-1	3,340	-0.03%
2021/08/24	0	0.00	1	108.00	108.00	-1	3,832	-0.03%
2021/08/23	1	107.00	0	0.00	106.50	1	3,861	0.03%
2021/08/17	0.3	107.00	4	104.00	104.00	-3.8	3,907	-0.10%
2021/08/12	1	116.00	0	0.00	114.00	1	3,876	0.03%
2021/08/09	0	0.00	1	110.50	110.00	-1	3,824	-0.03%
2021/08/06	1	114.00	0	0.00	114.00	1	3,838	0.03%
2021/08/03	0	0.00	1	115.00	114.00	-1	4,071	-0.02%
2021/08/02	2	114.25	0	0.00	113.50	2	4,094	0.05%
2021/07/29	0	0.00	1	117.50	118.50	-1	4,076	-0.02%
2021/07/27	0	0.00	1	120.00	120.00	-1	4,106	-0.02%
2021/07/26	0	0.00	1	124.50	124.00	-1	4,110	-0.02%
2021/07/23	1	121.00	0	0.00	121.50	1	4,110	0.02%
2021/07/22	1	123.50	5	122.60	123.00	-4	4,128	-0.10%
2021/07/21	0	0.00	51	116.03	117.00	-51	4,135	-1.23%
2021/07/20	2	118.75	0	0.00	118.50	2	4,137	0.05%
2021/07/16	3	122.83	1	123.00	123.50	2	4,234	0.05%
2021/07/15	26	123.85	2	123.00	123.00	24	4,344	0.55%
2021/07/14	36	128.89	4	127.88	128.00	32	4,392	0.73%
2021/07/13	3	123.17	2	123.75	122.50	1	4,417	0.02%
2021/07/12	1	124.50	6	122.75	122.00	-5	4,420	-0.11%
2021/07/09	3	121.67	2	121.25	121.50	1	4,396	0.02%
2021/07/08	1	123.50	0	0.00	123.00	1	4,414	0.02%
2021/07/06	5	125.50	0	0.00	122.00	5	4,404	0.11%
2021/07/02	1	123.00	2	121.75	122.00	-1	4,331	-0.02%
2021/07/01	0	0.00	6	126.17	121.50	-6	4,310	-0.14%
2021/06/30	12	123.21	4	122.63	123.50	8	4,217	0.19%
2021/06/29	5	122.40	10	122.65	123.50	-5	3,980	-0.13%
2021/06/24	2	111.50	0	0.00	111.00	2	3,697	0.05%
2021/06/18	0	0.00	1	108.00	108.50	-1	3,677	-0.03%
2021/06/17	0	0.00	2	106.00	106.50	-2	3,636	-0.06%
2021/06/08	3	105.50	0	0.00	104.00	3	3,912	0.08%
2021/06/07	0	0.00	1	108.00	108.00	-1	3,962	-0.03%
2021/06/02	4	105.50	2	103.50	104.00	2	4,383	0.05%
2021/06/01	0	0.00	6	106.75	108.00	-6	4,304	-0.14%
2021/05/31	1	99.40	6	99.30	98.40	-5	4,251	-0.12%
2021/05/28	6	98.30	3	98.10	97.50	3	4,222	0.07%
2021/05/27	6	99.32	4	100.05	100.00	2	4,226	0.05%
2021/05/26	2	99.95	1	101.00	101.00	1	4,226	0.02%
2021/05/25	8	98.86	7	99.31	99.10	1	4,220	0.02%
2021/05/24	5	95.82	5	95.98	98.10	0	4,214	0.00%
2021/05/21	0	0.00	2	94.85	94.90	-2	4,210	-0.05%
2021/05/20	7	93.87	6	92.73	92.20	1	4,221	0.02%
2021/05/19	1	93.70	1	94.20	94.60	0	4,217	0.00%
2021/05/18	1	96.00	1	91.40	96.00	0	4,219	0.00%
2021/05/17	7	89.11	11	88.80	89.10	-4	4,222	-0.09%
2021/05/14	1	95.30	7	94.71	93.50	-6	4,194	-0.14%
2021/05/13	6	93.08	10	91.31	93.50	-4	4,154	-0.10%
2021/05/12	1	98.00	2	92.85	92.30	-1	4,101	-0.02%
2021/05/11	7	106.14	11	107.41	102.50	-4	3,983	-0.10%
2021/05/05	0	0.00	2	117.50	116.50	-2	3,944	-0.05%
2021/05/04	1	118.00	0	0.00	116.00	1	3,955	0.03%
2021/05/03	3	121.83	2	121.25	121.00	1	3,921	0.03%
2021/04/29	1	123.50	0	0.00	123.50	1	3,922	0.03%
2021/04/28	0	0.00	2	126.00	127.00	-2	3,919	-0.05%
2021/04/27	8	128.31	8	126.50	127.50	0	3,929	0.00%
2021/04/26	4	122.38	0	0.00	122.50	4	3,878	0.10%
2021/04/22	10	127.90	36	126.22	123.00	-26	3,950	-0.66%
2021/04/21	30	131.32	22	129.64	128.00	8	4,004	0.20%
2021/04/20	11	134.82	33	134.61	136.00	-22	3,898	-0.56%
2021/04/19	8	129.75	13	130.19	134.00	-5	3,783	-0.13%
2021/04/16	2	125.00	0	0.00	125.00	2	3,581	0.06%
2021/04/12	0	0.00	1	122.00	120.00	-1	3,879	-0.03%
2021/04/09	2	123.75	0	0.00	123.00	2	3,903	0.05%
2021/04/08	10	125.00	0	0.00	125.00	10	3,886	0.26%
2021/04/07	10	124.50	4	125.13	124.00	6	3,884	0.15%
2021/04/06	2	124.00	0	0.00	124.00	2	3,883	0.05%
2021/04/01	1	123.50	0	0.00	123.50	1	3,887	0.03%
2021/03/31	14	125.29	0	0.00	125.50	14	3,869	0.36%
2021/03/30	1	128.50	6	128.58	128.00	-5	3,847	-0.13%
2021/03/29	3	127.33	0	0.00	127.50	3	3,781	0.08%
2021/03/26	4	126.63	0	0.00	126.50	4	3,788	0.11%
2021/03/25	2	128.75	3	128.50	127.50	-1	3,772	-0.03%
2021/03/23	2	128.50	1.5	126.67	126.50	0.5	3,721	0.01%
2021/03/19	0	0.00	2	125.00	126.00	-2	3,650	-0.05%
2021/03/18	31	126.44	0	0.00	126.00	31	3,640	0.85%
2021/03/17	1	123.50	0	0.00	124.00	1	3,625	0.03%
2021/03/16	2	126.75	2	124.68	123.00	0	3,601	0.00%
2021/03/15	1	128.50	9	129.22	129.50	-8	3,546	-0.23%
2021/03/12	3	129.00	2	129.00	127.00	1	3,554	0.03%
2021/03/11	2	126.50	2	126.50	128.00	0	3,526	0.00%
2021/03/10	8	123.75	10	125.10	127.00	-2	3,451	-0.06%
2021/03/09	1	118.00	9.4	120.76	123.00	-8.4	3,259	-0.26%
2021/03/05	2	114.50	2	115.50	116.50	0	3,109	0.00%
2021/03/04	3	113.00	5	114.40	112.50	-2	3,068	-0.07%
2021/03/02	0	0.00	2	113.00	111.50	-2	3,106	-0.06%
2021/02/25	0	0.00	25	110.50	110.50	-25	3,081	-0.81%
2021/02/24	2	110.50	0	0.00	110.00	2	3,104	0.06%
2021/02/23	1	112.00	0	0.00	112.00	1	3,110	0.03%
2021/02/22	2	110.00	1	113.00	113.00	1	3,100	0.03%
2021/02/19	1	109.00	0	0.00	109.50	1	3,087	0.03%
2021/02/17	1.2	108.42	1	109.00	108.50	0.2	3,109	0.01%
2021/02/05	0	113.00	1	112.50	112.50	-1	3,114	-0.03%
2021/01/29	2	114.25	2	115.75	112.50	0	3,301	0.00%
2021/01/28	3	115.83	1	115.50	115.50	2	3,295	0.06%
2021/01/27	0	0.00	11	118.05	118.50	-11	3,314	-0.33%
2021/01/26	1	115.50	0	0.00	115.50	1	3,302	0.03%
2021/01/25	0	0.00	1	116.50	116.50	-1	3,325	-0.03%
2021/01/22	0.2	116.00	0	0.00	115.50	0.2	3,345	0.01%
2021/01/21	1	113.50	0	0.00	112.00	1	3,336	0.03%
2021/01/20	2	115.00	0	0.00	112.50	2	3,354	0.06%
2021/01/18	0	0.00	0.5	118.50	119.00	-0.5	3,310	-0.01%
2021/01/15	2	125.50	2	122.25	118.50	0	3,295	0.00%
2021/01/14	3	122.17	7	123.64	124.50	-4	3,177	-0.13%
2021/01/13	1	118.50	0	0.00	119.50	1	3,025	0.03%
2021/01/12	0	0.00	1	118.00	117.50	-1	3,018	-0.03%
2021/01/11	0	0.00	6	119.00	119.00	-6	3,012	-0.20%
2021/01/08	2	118.00	1	118.50	117.50	1	2,992	0.03%
2021/01/07	0	0.00	3	119.50	119.00	-3	2,966	-0.10%
2021/01/06	6	122.33	4	120.00	119.50	2	2,952	0.07%
2021/01/05	1	120.50	2	118.50	121.50	-1	2,760	-0.04%
2021/01/04	6	117.33	6	117.17	117.50	0	2,677	0.00%
2020/12/31	2	114.50	0	0.00	114.50	2	2,643	0.08%
2020/12/30	2	114.00	0	0.00	114.50	2	2,644	0.08%
2020/12/29	1	115.50	1	114.00	114.00	0	2,654	0.00%
2020/12/28	1	115.00	1	114.50	114.50	0	2,635	0.00%
2020/12/24	0	0.00	1	113.50	113.00	-1	2,621	-0.04%
2020/12/22	2	112.50	6	111.42	111.00	-4	2,664	-0.15%
2020/12/17	2	111.25	0	0.00	111.50	2	2,741	0.07%
2020/12/16	0	0.00	1	112.00	112.00	-1	2,753	-0.04%
2020/12/15	4	109.25	2	109.00	109.00	2	2,757	0.07%
2020/12/11	2	111.50	0	0.00	112.50	2	2,815	0.07%
2020/12/10	2	114.75	0	0.00	114.00	2	2,877	0.07%
2020/12/09	1	116.50	0	0.00	116.50	1	2,928	0.03%
2020/12/08	6	117.75	0	0.00	117.50	6	2,883	0.21%
2020/12/07	7	116.86	4	117.75	118.50	3	2,859	0.10%
2020/12/04	4	115.50	0	0.00	115.50	4	2,824	0.14%
2020/12/03	3	117.33	4	116.75	116.50	-1	2,823	-0.04%
2020/12/02	2	118.00	3	119.33	118.50	-1	2,858	-0.03%
2020/12/01	1	117.00	6	116.83	118.00	-5	2,921	-0.17%
2020/11/30	2	114.25	0	0.00	113.50	2	2,918	0.07%
2020/11/27	0	0.00	1	116.00	116.00	-1	3,064	-0.03%
2020/11/26	1	113.50	2	114.25	115.00	-1	3,599	-0.03%
2020/11/25	3	111.50	0	0.00	110.50	3	3,624	0.08%
2020/11/24	2	111.50	1	112.00	111.50	1	3,761	0.03%
2020/11/23	1	111.50	1	111.50	111.00	0	3,819	0.00%
2020/11/20	3	110.67	0	0.00	110.00	3	3,816	0.08%
2020/11/19	2	109.25	0	0.00	109.50	2	3,830	0.05%
2020/11/18	1	110.00	0	0.00	110.00	1	3,880	0.03%
2020/11/17	0	0.00	1	112.00	110.00	-1	3,976	-0.03%
2020/11/13	3	107.67	1	107.50	108.00	2	4,365	0.05%
2020/11/12	3	109.83	1	110.00	109.50	2	4,444	0.05%
2020/11/11	0	0.00	1	111.00	111.00	-1	4,484	-0.02%
2020/11/10	0	0.00	1	110.50	110.00	-1	4,617	-0.02%
2020/11/09	2	110.50	0	0.00	111.00	2	4,731	0.04%
2020/11/05	1	116.50	1	117.00	117.00	0	4,779	0.00%
2020/11/04	0	0.00	1	117.00	117.00	-1	4,942	-0.02%
2020/11/03	0	0.00	10	115.50	115.00	-10	5,394	-0.19%
2020/10/30	1	113.00	0	0.00	113.50	1	5,708	0.02%
2020/10/27	2	119.50	0	0.00	119.50	2	6,171	0.03%
2020/10/23	0	0.00	1	122.00	122.00	-1	6,388	-0.02%
2020/10/22	5	122.00	5	122.20	122.00	0	6,686	0.00%
2020/10/21	0	0.00	1	124.50	124.50	-1	6,929	-0.01%
2020/10/20	1	124.00	3	124.17	123.50	-2	7,316	-0.03%
2020/10/16	6	120.92	0	0.00	121.00	6	8,560	0.07%
2020/10/14	7	123.86	2	123.50	122.50	5	9,184	0.05%
2020/10/13	1	122.00	0	0.00	122.00	1	9,417	0.01%
2020/10/12	0	0.00	1	121.50	122.50	-1	9,860	-0.01%
2020/10/07	0	0.00	1	127.00	127.50	-1	10,055	-0.01%
2020/10/06	2	127.25	1	128.00	127.50	1	10,192	0.01%
2020/09/30	1	123.50	1	124.00	124.50	0	10,312	0.00%
2020/09/25	1	118.50	1	121.00	122.00	0	10,639	0.00%
2020/09/24	7	124.21	0	0.00	122.50	7	10,775	0.06%
2020/09/21	2	131.75	1	134.00	130.50	1	10,890	0.01%
2020/09/18	3	133.67	1	133.50	133.50	2	10,911	0.02%
2020/09/17	3	135.33	2	135.75	134.00	1	10,952	0.01%
2020/09/16	0	0.00	1	135.50	134.50	-1	10,910	-0.01%
2020/09/15	10	134.25	6	134.92	134.00	4	10,929	0.04%
2020/09/14	4	129.00	1	131.50	131.50	3	10,917	0.03%
2020/09/11	2	129.00	1	131.00	129.50	1	10,981	0.01%
2020/09/09	0	0.00	1	130.50	131.50	-1	11,193	-0.01%
2020/09/08	1	130.50	0	0.00	130.00	1	11,225	0.01%
2020/09/07	7	133.07	0	0.00	131.50	7	11,287	0.06%
2020/09/04	0	0.00	9	134.22	135.00	-9	11,405	-0.08%
2020/09/03	10	132.95	6	134.50	131.50	4	11,350	0.04%
2020/09/02	11	134.14	6	134.75	134.00	5	11,328	0.04%
2020/09/01	3	136.17	18	136.75	137.50	-15	11,275	-0.13%
2020/08/31	3	128.83	2	131.25	130.00	1	10,796	0.01%
2020/08/28	0	0.00	10	129.65	131.50	-10	10,889	-0.09%
2020/08/27	1	125.00	4	126.38	126.00	-3	10,962	-0.03%
2020/08/26	3	125.50	0	0.00	124.50	3	11,319	0.03%
2020/08/25	3	123.50	3	124.17	126.00	0	11,620	0.00%
2020/08/24	1	119.00	2	122.00	122.50	-1	11,772	-0.01%
2020/08/21	6	120.00	2	122.00	121.50	4	11,874	0.03%
2020/08/20	2	115.75	5	115.40	116.00	-3	11,894	-0.03%
2020/08/19	8	124.50	11	124.00	122.50	-3	11,893	-0.03%
2020/08/18	3	129.17	6	131.17	129.00	-3	12,032	-0.02%
2020/08/17	7	135.07	0	0.00	134.50	7	12,393	0.06%
2020/08/13	4	135.38	5	134.70	133.50	-1	12,455	-0.01%
2020/08/12	1	132.50	5	133.00	132.50	-4	12,325	-0.03%
2020/08/11	3	130.83	3	133.50	131.50	0	12,285	0.00%
2020/08/10	4	132.13	6	132.25	132.00	-2	12,368	-0.02%
2020/08/07	204	139.08	202	132.48	129.50	2	12,267	0.02%	大買/大賣/
2020/08/06	11	131.00	12	131.04	133.50	-1	11,784	-0.01%
2020/08/05	5	136.30	1	137.00	136.00	4	11,551	0.03%
2020/08/04	3	133.17	5	134.70	135.50	-2	11,474	-0.02%
2020/08/03	1	134.00	0	0.00	133.50	1	11,398	0.01%
2020/07/31	5	137.30	406	136.11	137.50	-401	11,367	-3.53%	大賣/鉅額交易
2020/07/30	9	131.67	1	130.00	132.00	8	11,039	0.07%
2020/07/29	1	129.50	2	131.25	131.00	-1	10,973	-0.01%
2020/07/28	12	132.29	3	132.67	128.50	9	10,858	0.08%
2020/07/27	5	135.10	4	136.00	134.50	1	10,603	0.01%
2020/07/24	204	140.43	4	138.75	134.00	200	10,429	1.92%	大買/鉅額交易
2020/07/23	4	137.75	3	139.00	139.50	1	10,057	0.01%
2020/07/22	241	136.78	40	136.34	136.50	201	9,822	2.05%	大買/鉅額交易
2020/07/21	14	123.39	239	128.61	130.00	-225	8,920	-2.52%	大賣/鉅額交易
2020/07/20	3	119.83	16	119.41	118.50	-13	8,419	-0.15%
2020/07/17	7	119.50	0	0.00	118.00	7	8,331	0.08%
2020/07/16	210	120.47	15	120.47	122.00	195	8,114	2.40%	大買/鉅額交易
2020/07/15	3	116.67	15	117.73	115.50	-12	7,685	-0.16%
2020/07/14	4	113.88	1	115.00	112.50	3	7,591	0.04%
2020/07/13	1	116.00	5	115.80	117.50	-4	7,548	-0.05%
2020/07/10	2	112.25	2	111.50	111.50	0	7,434	0.00%
2020/07/09	1	115.50	3	116.00	115.00	-2	7,393	-0.03%
2020/07/08	1	116.00	0	0.00	116.50	1	7,346	0.01%
2020/07/07	26	118.35	16	115.28	115.00	10	7,287	0.14%
2020/07/06	13	120.46	9	119.78	119.50	4	7,182	0.06%
2020/07/03	5	120.60	43	117.90	120.00	-38	7,072	-0.54%
2020/07/02	4	115.38	1	116.50	115.50	3	6,943	0.04%
2020/07/01	39	116.23	5	115.60	116.00	34	6,917	0.49%
2020/06/30	2	111.25	0	0.00	112.50	2	6,796	0.03%
2020/06/29	0	0.00	1	110.50	110.00	-1	6,779	-0.01%
2020/06/24	10	111.35	8	112.38	112.00	2	6,751	0.03%
2020/06/23	11	110.14	10	109.50	109.50	1	6,751	0.01%
2020/06/22	3	109.83	1	110.50	110.50	2	6,764	0.03%
2020/06/19	10	111.35	3	112.17	111.00	7	6,750	0.10%
2020/06/18	1	111.00	4	112.00	114.00	-3	6,698	-0.04%
2020/06/17	9	108.56	5	109.90	108.50	4	6,578	0.06%
2020/06/16	5	110.20	3	110.17	111.00	2	6,491	0.03%
2020/06/15	2	111.50	1	113.50	111.50	1	6,449	0.02%
2020/06/12	4	112.00	1	111.00	112.00	3	6,411	0.05%
2020/06/11	11	116.91	16	112.69	113.00	-5	6,364	-0.08%
2020/06/10	7	120.36	8	119.94	119.50	-1	6,260	-0.02%
2020/06/09	13	121.58	10	121.50	121.50	3	6,260	0.05%
2020/06/08	8	121.81	7	121.14	121.00	1	6,264	0.02%
2020/06/05	6	121.50	8	121.44	121.50	-2	6,155	-0.03%
2020/06/04	2	121.00	7	121.36	120.50	-5	6,077	-0.08%
2020/06/03	18	123.25	8	122.94	124.50	10	5,954	0.17%
2020/06/02	5	121.50	12	119.42	123.00	-7	5,747	-0.12%
2020/06/01	12	116.67	10	117.70	116.00	2	5,326	0.04%
2020/05/29	2	113.50	277	114.25	113.50	-275	5,002	-5.50%	大賣/鉅額交易
2020/05/28	5	112.20	329	114.09	109.00	-324	4,810	-6.74%	大賣/鉅額交易
2020/05/27	0	0.00	1	112.00	112.00	-1	4,665	-0.02%
2020/05/26	1	113.50	7	114.07	114.00	-6	4,554	-0.13%
2020/05/25	214	116.73	24	113.56	116.50	190	4,357	4.36%	大買/鉅額交易
2020/05/22	218	109.66	21	108.52	107.50	197	3,983	4.95%	大買/鉅額交易
2020/05/21	201	104.50	6	103.17	104.50	195	3,506	5.56%	大買/鉅額交易
2020/05/20	1	95.10	0	0.00	95.10	1	3,249	0.03%
2020/05/19	5	95.00	5	94.90	94.90	0	3,248	0.00%
2020/05/18	9	96.47	9	94.60	94.60	0	3,298	0.00%
2020/05/15	13	97.52	10	97.80	97.80	3	3,285	0.09%
2020/05/14	5	99.30	7	99.84	102.00	-2	3,105	-0.06%
2020/05/13	15	97.84	10	99.00	99.00	5	3,034	0.16%
2020/05/12	1	98.80	0	0.00	98.80	1	3,018	0.03%
2020/05/11	0	0.00	6	99.42	99.00	-6	3,002	-0.20%
2020/05/08	1	97.40	4	97.18	97.30	-3	2,944	-0.10%
2020/05/07	0	0.00	2	94.45	95.80	-2	2,923	-0.07%
2020/05/06	6	95.38	0	0.00	94.30	6	2,866	0.21%
2020/05/05	1	95.50	0	0.00	95.50	1	2,860	0.03%
2020/04/30	0	0.00	1	95.60	95.60	-1	2,816	-0.04%
2020/04/29	0	0.00	9	94.07	95.20	-9	2,813	-0.32%
2020/04/28	1	91.90	0	0.00	91.90	1	2,749	0.04%
2020/04/27	0	0.00	2	92.95	92.90	-2	2,796	-0.07%
2020/04/24	0	0.00	2	89.20	90.30	-2	2,685	-0.07%
2020/04/23	0	0.00	4	88.85	88.40	-4	2,680	-0.15%
2020/04/22	4	87.60	1	87.80	88.20	3	2,666	0.11%
2020/04/21	3	86.23	0	0.00	85.80	3	2,634	0.11%
2020/04/20	2	88.25	0	0.00	89.20	2	2,606	0.08%
2020/04/17	1	88.80	2	89.55	87.40	-1	2,588	-0.04%
2020/04/16	0	0.00	1	87.30	87.30	-1	2,506	-0.04%
2020/04/15	1	85.50	2	85.55	85.50	-1	2,469	-0.04%
2020/04/14	1	85.00	1	84.70	85.30	0	2,460	0.00%
2020/04/13	0	0.00	1	83.60	83.70	-1	2,483	-0.04%
2020/04/09	2	84.40	6	83.18	83.10	-4	2,533	-0.16%
2020/04/08	2	84.60	0	0.00	85.20	2	2,553	0.08%
2020/04/07	0	0.00	3	84.13	84.20	-3	2,538	-0.12%
2020/04/06	5	80.20	2	80.05	80.00	3	2,505	0.12%
2020/04/01	0	0.00	4	79.63	80.30	-4	2,512	-0.16%
2020/03/31	1	78.70	6	79.00	79.40	-5	2,615	-0.19%
2020/03/30	9	77.28	1	78.00	78.50	8	2,623	0.30%
2020/03/27	1	78.30	1	79.40	78.30	0	2,614	0.00%
2020/03/26	2	77.45	2	78.10	78.30	0	2,580	0.00%
2020/03/24	0	0.00	2	72.70	73.30	-2	2,532	-0.08%
2020/03/20	2	69.70	2	68.30	69.70	0	2,545	0.00%
2020/03/19	2	65.90	8	67.90	63.40	-6	2,557	-0.23%
2020/03/18	1	73.40	0	0.00	70.40	1	2,483	0.04%
2020/03/16	2	75.75	0	0.00	73.80	2	2,427	0.08%
2020/03/13	2	72.55	20	72.50	73.60	-18	2,353	-0.76%
2020/03/12	3	82.00	2	80.00	79.90	1	2,294	0.04%
2020/03/11	1	88.60	1	90.90	88.60	0	2,257	0.00%
2020/03/09	5	90.44	0	0.00	89.10	5	2,476	0.20%
2020/03/06	3	96.63	0	0.00	95.90	3	2,480	0.12%
2020/03/05	1	98.90	0	0.00	98.00	1	2,527	0.04%
2020/03/04	1	98.10	1	97.80	97.80	0	2,543	0.00%
2020/03/03	0	0.00	1	99.90	99.10	-1	2,584	-0.04%
2020/03/02	4	98.18	2	99.20	97.90	2	2,576	0.08%
2020/02/24	0	0.00	1	102.00	101.50	-1	2,575	-0.04%
2020/02/21	0	0.00	1	103.50	103.50	-1	2,588	-0.04%
2020/02/19	3	104.67	2	105.00	103.50	1	2,687	0.04%
2020/02/18	1	101.50	0	0.00	103.00	1	2,677	0.04%
2020/02/14	1	101.50	1	101.00	101.50	0	2,749	0.00%
2020/02/13	1	102.50	0	0.00	100.50	1	2,869	0.03%
2020/02/12	0	0.00	1	101.00	101.50	-1	2,945	-0.03%
2020/02/11	0	0.00	2	98.45	98.80	-2	3,013	-0.07%
2020/02/10	1	94.10	4	95.38	96.10	-3	3,287	-0.09%
2020/02/07	1	99.50	2	100.00	97.50	-1	3,404	-0.03%
2020/02/06	1	100.50	1	100.00	100.50	0	3,455	0.00%
2020/02/03	2	95.10	1	99.00	99.20	1	3,785	0.03%
2020/01/31	1	101.00	10	102.00	101.00	-9	3,780	-0.24%
2020/01/30	2	102.50	0	0.00	101.00	2	3,927	0.05%
2020/01/17	0	0.00	2	111.75	110.50	-2	3,942	-0.05%
2020/01/15	2	109.50	1	110.00	109.50	1	3,989	0.03%
2020/01/14	0	0.00	1	109.50	110.00	-1	4,072	-0.02%
2020/01/09	2	106.75	2	106.50	107.00	0	4,187	0.00%
2020/01/08	1	105.00	0	0.00	105.00	1	4,297	0.02%
2020/01/07	2	107.50	0	0.00	107.00	2	4,565	0.04%
2020/01/06	2	109.00	0	0.00	109.00	2	4,585	0.04%
2020/01/03	4	112.63	2	113.25	112.50	2	4,574	0.04%
2020/01/02	0	0.00	8	114.88	114.00	-8	4,556	-0.18%
2019/12/31	3	112.33	0	0.00	113.00	3	4,549	0.07%
2019/12/26	0	0.00	2	112.75	113.00	-2	4,617	-0.04%
2019/12/25	1	111.50	3	111.00	111.00	-2	4,522	-0.04%
2019/12/24	1	108.50	0	0.00	108.50	1	4,542	0.02%
2019/12/23	1	108.50	0	0.00	108.50	1	4,561	0.02%
2019/12/20	0	0.00	1	111.50	111.50	-1	4,551	-0.02%
2019/12/19	1	111.00	1	111.00	111.00	0	4,548	0.00%
2019/12/18	0	0.00	2	110.50	110.50	-2	4,552	-0.04%
2019/12/12	1	108.00	2	108.25	108.00	-1	4,586	-0.02%
2019/12/11	0	0.00	3	108.00	108.50	-3	4,576	-0.07%
2019/12/10	1	107.00	0	0.00	108.00	1	4,598	0.02%
2019/12/09	1	106.50	20	107.05	106.50	-19	4,602	-0.41%
2019/12/06	1	108.00	1	109.50	107.50	0	4,598	0.00%
2019/12/05	7	107.50	9	108.17	108.00	-2	4,577	-0.04%
2019/12/04	3	107.00	0	0.00	105.50	3	4,551	0.07%
2019/12/03	1	106.50	2	106.50	106.50	-1	4,388	-0.02%
2019/12/02	2	105.00	2	105.50	108.50	0	4,339	0.00%
2019/11/29	0	0.00	1	104.50	105.50	-1	4,296	-0.02%
2019/11/28	0	0.00	1	105.00	104.50	-1	4,313	-0.02%
2019/11/26	1	103.00	0	0.00	103.00	1	4,669	0.02%
2019/11/25	0	0.00	1	102.50	103.00	-1	4,724	-0.02%
2019/11/22	2	102.50	0	0.00	102.50	2	4,760	0.04%
2019/11/20	1	101.00	8	101.13	101.50	-7	4,856	-0.14%
2019/11/19	21	100.76	2	102.50	102.00	19	4,897	0.39%
2019/11/18	10	101.40	1	104.50	101.00	9	4,930	0.18%
2019/11/15	0	0.00	4	101.13	104.00	-4	4,943	-0.08%
2019/11/14	3	99.90	2	100.05	99.30	1	4,983	0.02%
2019/11/13	2	100.75	0	0.00	100.50	2	5,019	0.04%
2019/11/12	1	102.50	2	101.50	103.50	-1	5,072	-0.02%
2019/11/11	6	102.08	0	0.00	101.00	6	5,122	0.12%
2019/11/08	4	105.25	4	105.63	105.50	0	5,198	0.00%
2019/11/07	11	107.41	308	107.99	106.50	-297	5,292	-5.61%	大賣/鉅額交易
2019/11/06	5	116.10	5	115.90	114.50	0	5,073	0.00%
2019/11/05	21	120.00	3	118.67	118.50	18	5,066	0.36%
2019/11/04	6	120.08	6	120.33	119.00	0	5,250	0.00%
2019/11/01	3	116.50	1	116.50	117.50	2	5,159	0.04%
2019/10/31	4	115.50	0	0.00	114.50	4	5,222	0.08%
2019/10/30	0	0.00	1	116.00	115.50	-1	5,380	-0.02%
2019/10/29	33	117.08	40	116.89	114.50	-7	5,524	-0.13%
2019/10/28	1	114.00	2	114.50	114.00	-1	5,422	-0.02%
2019/10/25	1	116.00	1	116.00	113.50	0	5,410	0.00%
2019/10/24	2	113.75	1	115.00	115.00	1	5,457	0.02%
2019/10/23	2	113.25	3	112.50	112.50	-1	5,474	-0.02%
2019/10/22	1	114.50	2	115.25	114.00	-1	5,482	-0.02%
2019/10/21	14	112.89	10	112.50	114.00	4	5,434	0.07%
2019/10/18	4	114.25	0	0.00	114.50	4	5,426	0.07%
2019/10/17	1	113.00	0	0.00	114.00	1	5,422	0.02%
2019/10/16	5	114.50	7	113.79	112.50	-2	5,468	-0.04%
2019/10/15	6	114.58	16	114.13	115.50	-10	5,395	-0.19%
2019/10/14	2	109.00	3	109.50	109.50	-1	5,187	-0.02%
2019/10/09	1	106.50	0	0.00	107.00	1	5,140	0.02%
2019/10/08	2	107.25	2	106.50	106.50	0	5,135	0.00%
2019/10/04	5	110.70	9	110.28	110.50	-4	5,126	-0.08%
2019/10/03	0	0.00	2	105.50	107.00	-2	5,037	-0.04%
2019/10/01	2	105.00	0	0.00	106.00	2	5,084	0.04%
2019/09/27	3	105.17	0	0.00	104.50	3	5,162	0.06%
2019/09/26	2	108.75	0	0.00	108.00	2	5,268	0.04%
2019/09/25	2	108.75	0	0.00	108.50	2	5,527	0.04%
2019/09/24	1	110.00	0	0.00	109.50	1	5,571	0.02%
2019/09/23	2	109.75	1	110.00	110.00	1	5,574	0.02%
2019/09/20	6	109.75	7	110.79	110.00	-1	5,569	-0.02%
2019/09/19	1	107.50	0	0.00	107.50	1	5,471	0.02%
2019/09/18	1	109.00	3	109.00	108.00	-2	5,468	-0.04%
2019/09/17	0	0.00	6	107.92	108.00	-6	5,495	-0.11%
2019/09/16	1	106.50	2	107.00	107.00	-1	5,517	-0.02%
2019/09/12	1	107.50	1	108.00	107.50	0	5,548	0.00%
2019/09/11	3	106.67	3	107.33	107.00	0	5,573	0.00%
2019/09/10	0	0.00	2	106.25	107.00	-2	5,597	-0.04%
2019/09/09	0	0.00	1	106.50	106.50	-1	5,605	-0.02%
2019/09/06	5	106.50	2	107.00	106.00	3	5,599	0.05%
2019/09/05	1	105.50	0	0.00	105.50	1	5,584	0.02%
2019/09/04	3	105.00	0	0.00	105.00	3	5,594	0.05%
2019/09/03	3	105.00	1	105.00	104.50	2	5,692	0.04%
2019/09/02	0	0.00	3	103.67	105.50	-3	5,694	-0.05%
2019/08/30	4	103.13	3	103.33	103.00	1	5,693	0.02%
2019/08/29	17	103.50	7	103.36	102.00	10	5,648	0.18%
2019/08/28	5	111.00	0	0.00	111.00	5	5,357	0.09%
2019/08/27	0	0.00	6	112.67	113.00	-6	5,333	-0.11%
2019/08/26	3	112.00	0	0.00	111.50	3	5,369	0.06%
2019/08/23	2	115.75	0	0.00	115.50	2	5,506	0.04%
2019/08/22	1	117.00	2	116.25	115.00	-1	5,504	-0.02%
2019/08/20	17	115.65	0	0.00	115.00	17	5,406	0.31%
2019/08/19	3	117.00	9	116.44	117.50	-6	5,331	-0.11%
2019/08/16	4	117.00	4	117.13	115.50	0	5,295	0.00%
2019/08/15	3	115.17	2	116.25	116.50	1	5,240	0.02%
2019/08/14	2	115.00	105	115.99	115.50	-103	5,166	-1.99%	大賣/鉅額交易
2019/08/13	107	113.98	4	113.63	113.00	103	5,005	2.06%	大買/鉅額交易
2019/08/12	3	110.83	7	112.14	112.50	-4	4,893	-0.08%
2019/08/08	1	107.00	4	108.13	108.50	-3	4,765	-0.06%
2019/08/07	4	109.00	2	105.51	105.50	2	4,739	0.04%
2019/08/06	11	107.64	2	107.50	108.00	9	4,698	0.19%
2019/08/05	0	0.00	7	109.50	110.50	-7	4,505	-0.16%
2019/08/02	8	108.38	2	108.00	107.00	6	4,501	0.13%
2019/08/01	0	0.00	10	115.10	114.00	-10	4,473	-0.22%
2019/07/31	1	116.00	7	114.14	116.00	-6	4,434	-0.14%
2019/07/30	2	109.75	2	110.25	108.50	0	4,454	0.00%
2019/07/29	0	0.00	3	112.50	112.00	-3	4,464	-0.07%
2019/07/26	5	112.90	4	113.13	112.50	1	4,483	0.02%
2019/07/25	0	0.00	1	111.00	111.00	-1	4,420	-0.02%
2019/07/24	0	0.00	2	109.25	110.50	-2	4,417	-0.05%
2019/07/23	1	108.00	0	0.00	107.00	1	4,453	0.02%
2019/07/22	3	106.00	0	0.00	105.50	3	4,471	0.07%
2019/07/19	1	109.00	0	0.00	107.50	1	4,466	0.02%
2019/07/18	7	111.29	2	111.75	108.50	5	4,515	0.11%
2019/07/17	0	112.50	0	0.00	112.00	0	4,528	0.00%
2019/07/16	3	110.83	3	111.33	111.00	0	4,675	0.00%
2019/07/11	2	109.50	2	110.25	109.50	0	5,055	0.00%
2019/07/09	3	106.17	5	106.10	105.50	-2	5,295	-0.04%
2019/07/08	5	108.70	5	110.00	108.00	0	5,316	0.00%
2019/07/05	0	0.00	2	109.00	110.50	-2	5,400	-0.04%
2019/07/04	9	111.22	2	111.00	110.00	7	5,454	0.13%
2019/07/03	8	109.56	6	109.33	108.50	2	5,585	0.04%
2019/07/02	13	110.08	18	107.56	110.50	-5	5,647	-0.09%
2019/07/01	13	104.58	2	104.50	104.00	11	5,436	0.20%
2019/06/28	0	0.00	1	101.50	101.50	-1	5,469	-0.02%
2019/06/27	2	103.00	0	0.00	102.50	2	5,553	0.04%
2019/06/25	6	102.08	0	0.00	102.50	6	5,622	0.11%
2019/06/24	1	104.50	6	105.42	104.50	-5	5,653	-0.09%
2019/06/21	7	102.79	0	0.00	103.00	7	5,637	0.12%
2019/06/20	2	102.50	3	102.33	104.00	-1	5,660	-0.02%
2019/06/19	1	100.00	3	101.17	101.00	-2	5,717	-0.03%
2019/06/18	0	0.00	3	102.50	102.50	-3	5,717	-0.05%
2019/06/17	2	103.00	1	103.50	103.00	1	5,767	0.02%
2019/06/14	1	102.50	1	102.00	102.50	0	6,003	0.00%
2019/06/13	0	0.00	1	101.50	101.00	-1	6,138	-0.02%
2019/06/12	0	0.00	1	102.00	102.50	-1	6,269	-0.02%
2019/06/11	1	102.50	4	102.63	102.50	-3	6,327	-0.05%
2019/06/10	0	0.00	1	99.90	99.40	-1	6,364	-0.02%
2019/06/06	1	98.10	0	0.00	98.10	1	6,579	0.02%
2019/06/05	2	100.00	1	101.50	99.30	1	6,965	0.01%
2019/06/04	0	0.00	1	100.50	99.50	-1	7,446	-0.01%
2019/06/03	2	98.95	0	0.00	99.00	2	7,636	0.03%
2019/05/31	1	100.00	0	0.00	100.00	1	7,727	0.01%
2019/05/30	7	100.86	4	99.43	100.50	3	7,846	0.04%
2019/05/29	1	94.50	3	95.43	96.60	-2	7,667	-0.03%
2019/05/28	1	93.20	1	92.80	92.80	0	7,672	0.00%
2019/05/24	0	0.00	1	92.00	91.30	-1	7,820	-0.01%
2019/05/23	3	91.53	1	91.20	90.00	2	7,851	0.03%
2019/05/22	2	94.20	2	95.20	94.20	0	8,058	0.00%
2019/05/21	2	94.25	1	95.90	96.00	1	8,096	0.01%
2019/05/20	3	95.80	2	94.85	94.10	1	8,124	0.01%
2019/05/16	1	94.40	4	95.05	94.40	-3	8,145	-0.04%
2019/05/15	1	97.50	0	0.00	97.40	1	8,158	0.01%
2019/05/14	2	94.70	2	96.90	97.30	0	8,228	0.00%
2019/05/13	3	99.23	2	96.10	95.70	1	8,257	0.01%
2019/05/10	1	98.20	4	102.75	99.00	-3	8,262	-0.04%
2019/05/09	4	101.38	3	102.50	101.00	1	8,387	0.01%
2019/05/08	8	107.63	2	108.00	107.50	6	8,408	0.07%
2019/05/07	9	116.39	2	113.00	112.00	7	8,469	0.08%
2019/05/06	2	117.25	0	0.00	116.50	2	8,308	0.02%
2019/05/03	1	121.50	1	122.50	122.50	0	8,259	0.00%
2019/05/02	1	121.00	1	121.00	121.00	0	8,229	0.00%
2019/04/30	1	117.00	5	117.80	119.50	-4	8,215	-0.05%
2019/04/25	0	0.00	1	127.50	128.00	-1	8,155	-0.01%
2019/04/24	304	130.58	5	128.70	128.00	299	8,152	3.67%	大買/鉅額交易
2019/04/23	2	130.25	2	130.50	131.00	0	8,119	0.00%
2019/04/22	2	132.00	6	130.42	131.50	-4	8,109	-0.05%
2019/04/19	2	126.75	2	125.75	126.00	0	8,035	0.00%
2019/04/18	4	131.38	4	129.38	125.00	0	7,974	0.00%
2019/04/17	6	130.00	106	130.50	129.50	-100	7,900	-1.27%	大賣/
2019/04/16	103	128.95	13	126.23	131.00	90	7,798	1.15%	大買/
2019/04/15	1	123.50	6	124.17	123.50	-5	7,596	-0.07%
2019/04/12	0	0.00	2	123.00	122.00	-2	7,584	-0.03%
2019/04/11	4	124.25	2	123.50	122.00	2	7,591	0.03%
2019/04/10	0	0.00	15	122.00	122.00	-15	7,474	-0.20%
2019/04/09	11	125.95	6	125.58	121.50	5	7,403	0.07%
2019/04/08	13	123.38	5.5	123.41	124.50	7.5	7,185	0.10%
2019/04/03	16	118.00	6	119.33	119.00	10	6,979	0.14%
2019/04/02	3	118.00	1	120.00	117.50	2	6,933	0.03%
2019/04/01	4.2	116.98	2	118.50	118.50	2.2	6,851	0.03%
2019/03/28	2	116.50	0	0.00	115.50	2	6,743	0.03%
2019/03/27	0	0.00	3	120.17	119.50	-3	6,748	-0.04%
2019/03/26	5	118.20	2	117.75	118.00	3	6,753	0.04%
2019/03/25	2	116.25	2	116.75	116.50	0	6,752	0.00%
2019/03/22	3	120.67	2	122.00	119.50	1	6,696	0.01%
2019/03/21	3	121.33	1	122.00	122.00	2	6,628	0.03%
2019/03/20	7	122.07	3	123.67	121.50	4	6,608	0.06%
2019/03/19	4	125.50	6	126.33	124.50	-2	6,567	-0.03%
2019/03/18	1	122.50	7	122.50	122.00	-6	6,326	-0.09%
2019/03/15	3	121.00	0	0.00	119.50	3	6,244	0.05%
2019/03/14	2	121.50	5	121.30	122.00	-3	6,145	-0.05%
2019/03/13	2	119.25	0	0.00	121.50	2	6,204	0.03%
2019/03/12	8	124.44	2	123.25	120.50	6	6,147	0.10%
2019/03/11	13	121.73	218	122.36	123.50	-205	6,032	-3.40%	大賣/鉅額交易
2019/03/08	204.3	120.43	10	120.40	121.00	194.3	5,917	3.28%	大買/鉅額交易
2019/03/07	10	115.20	5	115.50	111.50	5	5,946	0.08%
2019/03/06	4	112.38	5	113.90	115.00	-1	5,825	-0.02%
2019/03/05	5	111.20	5	112.10	112.00	0	5,821	0.00%
2019/03/04	3	107.83	3	108.17	108.50	0	5,722	0.00%
2019/02/27	4	107.13	4	107.75	107.50	0	5,815	0.00%
2019/02/26	7	112.93	2	112.25	110.00	5	5,800	0.09%
2019/02/25	3	115.17	1	114.50	115.00	2	5,793	0.03%
2019/02/22	4	113.38	9	113.78	113.50	-5	5,782	-0.09%
2019/02/21	7	116.71	14	115.46	114.00	-7	5,915	-0.12%
2019/02/20	4	108.88	5	109.90	108.50	-1	5,700	-0.02%
2019/02/19	2	108.25	5	108.10	108.50	-3	5,692	-0.05%
2019/02/18	3	107.17	2	106.25	106.50	1	5,713	0.02%
2019/02/15	3	105.50	0	0.00	104.00	3	5,808	0.05%
2019/02/14	0	0.00	1	108.00	107.50	-1	5,874	-0.02%
2019/02/13	8	107.13	2	107.00	106.00	6	5,926	0.10%
2019/02/12	9	107.39	0	0.00	111.00	9	5,899	0.15%
2019/02/11	2	106.25	1	107.50	106.00	1	5,898	0.02%
2019/01/30	3	106.33	2	107.75	104.50	1	5,926	0.02%
2019/01/29	1	105.50	8	105.56	106.50	-7	5,859	-0.12%
2019/01/28	4	103.38	48	101.47	103.50	-44	5,776	-0.76%
2019/01/25	3	98.60	4	98.85	97.80	-1	5,723	-0.02%
2019/01/23	0	0.00	3	97.03	97.10	-3	5,890	-0.05%
2019/01/22	1	95.80	0	0.00	95.80	1	5,909	0.02%
2019/01/21	0	0.00	1	97.60	97.90	-1	5,956	-0.02%
2019/01/17	2	94.40	102	95.54	94.40	-100	6,189	-1.62%	大賣/
2019/01/16	1	98.00	201	97.20	96.70	-200	6,297	-3.18%	大賣/鉅額交易
2019/01/15	0.1	98.50	1	98.00	98.50	-0.9	6,356	-0.01%
2019/01/14	5	97.40	3	97.80	96.40	2	6,442	0.03%
2019/01/11	111	96.26	7	96.67	97.00	104	6,424	1.62%	大買/鉅額交易
2019/01/10	0	0.00	1	95.10	94.80	-1	6,384	-0.02%
2019/01/09	207	95.33	7	95.04	94.80	200	6,452	3.10%	大買/鉅額交易
2019/01/08	3	92.80	1	93.20	92.50	2	6,430	0.03%
2019/01/07	0	0.00	4	93.58	94.10	-4	6,434	-0.06%
2019/01/04	1	83.20	2	84.35	85.60	-1	6,603	-0.02%
2019/01/03	3	87.40	2	87.85	86.20	1	6,593	0.02%
2019/01/02	1	89.90	1	89.50	89.30	0	6,852	0.00%
2018/12/28	1	90.00	0	0.00	90.00	1	6,988	0.01%
2018/12/27	11	91.40	2	91.00	90.50	9	7,115	0.13%
2018/12/26	1	89.50	0	0.00	89.50	1	7,151	0.01%
2018/12/25	2	90.80	2	90.85	90.30	0	7,221	0.00%
2018/12/24	2	92.00	2	91.80	93.20	0	7,331	0.00%
2018/12/22	1	91.40	0	0.00	91.40	1	7,465	0.01%
2018/12/21	2	91.20	1	91.50	92.20	1	7,541	0.01%
2018/12/20	3	93.27	2	92.60	91.20	1	7,569	0.01%
2018/12/19	1	95.50	3	96.87	94.20	-2	7,674	-0.03%
2018/12/18	1	94.70	2	95.35	96.10	-1	7,724	-0.01%
2018/12/14	3	93.87	0	0.00	94.40	3	8,213	0.04%
2018/12/13	3	96.00	2	95.10	95.10	1	8,280	0.01%
2018/12/12	0	0.00	4	96.53	97.10	-4	8,388	-0.05%
2018/12/11	1	93.50	1	94.00	93.60	0	8,382	0.00%
2018/12/10	4	92.25	1	92.30	92.20	3	8,455	0.04%
2018/12/07	5	97.90	1	97.70	97.70	4	8,502	0.05%
2018/12/06	3	99.57	1	101.00	96.70	2	8,533	0.02%
2018/12/05	0	0.00	3	104.00	104.00	-3	8,499	-0.04%
2018/12/04	1	107.00	1	109.50	107.00	0	8,601	0.00%
2018/12/03	106	108.58	108	109.43	109.00	-2	8,778	-0.02%	大買/大賣/
2018/11/30	10	101.66	7	103.00	103.00	3	8,841	0.03%
2018/11/29	1	98.00	5	97.28	96.90	-4	8,481	-0.05%
2018/11/28	0	0.00	12	94.67	95.70	-12	8,784	-0.14%
2018/11/27	2	90.30	3	90.53	91.80	-1	8,883	-0.01%
2018/11/26	3	87.93	0	0.00	88.60	3	9,111	0.03%
2018/11/23	2	89.75	2	90.15	89.70	0	9,063	0.00%
2018/11/22	6	94.08	5	94.98	91.40	1	9,103	0.01%
2018/11/21	4	93.43	2	93.90	93.80	2	9,148	0.02%
2018/11/20	1	89.50	6	90.58	93.60	-5	9,154	-0.05%
2018/11/19	2	93.00	1	92.00	93.30	1	8,987	0.01%
2018/11/16	1	92.30	1	92.50	90.20	0	8,948	0.00%
2018/11/15	3	90.93	4	90.38	91.70	-1	8,968	-0.01%
2018/11/14	1	91.50	4	93.03	90.20	-3	8,919	-0.03%
2018/11/13	2	90.15	2	92.10	92.80	0	8,820	0.00%
2018/11/12	6	95.07	5	94.62	94.60	1	8,743	0.01%
2018/11/09	0	0.00	1	99.30	98.80	-1	8,698	-0.01%
2018/11/08	5	102.44	4	101.43	98.20	1	8,690	0.01%
2018/11/07	4	101.63	2	102.00	103.00	2	8,657	0.02%
2018/11/06	4	102.25	6	103.83	100.00	-2	8,741	-0.02%
2018/11/05	3	100.33	2	101.00	101.00	1	8,596	0.01%
2018/11/02	10	102.95	1	103.50	103.50	9	8,613	0.10%
2018/11/01	1	106.00	2	105.00	106.50	-1	8,549	-0.01%
2018/10/31	2	100.60	3	102.33	102.50	-1	8,581	-0.01%
2018/10/30	1	97.00	1	96.80	96.50	0	8,636	0.00%
2018/10/29	0	0.00	1	96.00	96.00	-1	8,682	-0.01%
2018/10/26	6	95.78	2	96.80	93.60	4	8,720	0.05%
2018/10/25	12	95.93	12	95.63	94.40	0	8,792	0.00%
2018/10/24	4	108.75	2	110.25	104.00	2	8,961	0.02%
2018/10/23	11	114.32	4	114.75	112.00	7	8,839	0.08%
2018/10/22	10	116.00	10	116.50	118.00	0	8,868	0.00%
2018/10/19	1	109.50	3	108.83	112.00	-2	8,768	-0.02%
2018/10/18	0	0.00	2	114.50	111.00	-2	8,738	-0.02%
2018/10/17	3	111.17	3	113.33	111.50	0	8,765	0.00%
2018/10/16	4	112.38	10	111.75	111.50	-6	8,813	-0.07%
2018/10/15	1	113.00	7	112.50	114.00	-6	8,805	-0.07%
2018/10/12	9	105.72	14	104.71	110.50	-5	8,895	-0.06%
2018/10/11	1	105.00	1	105.00	105.00	0	8,925	0.00%
2018/10/09	16	119.63	9	121.89	116.50	7	9,021	0.08%
2018/10/08	5	130.00	5	129.90	129.00	0	8,845	0.00%
2018/10/05	0	0.00	2	126.75	127.00	-2	8,806	-0.02%
2018/10/04	3	131.83	0	0.00	134.00	3	8,756	0.03%
2018/10/03	2	133.00	9	131.56	132.00	-7	8,749	-0.08%
2018/10/02	0	0.00	4	137.63	134.00	-4	8,704	-0.05%
2018/10/01	3	134.33	2	133.00	135.50	1	8,647	0.01%
2018/09/28	2	130.00	4	129.63	129.00	-2	8,659	-0.02%
2018/09/27	8	127.75	1	126.50	126.50	7	8,729	0.08%
2018/09/26	4	130.38	6	131.42	128.00	-2	8,715	-0.02%
2018/09/25	5	127.30	2	127.75	129.00	3	8,638	0.03%
2018/09/21	5	127.10	16.1	128.48	129.00	-11.1	8,606	-0.13%
2018/09/20	19	124.32	23	124.04	123.50	-4	8,533	-0.05%
2018/09/19	2	132.50	0	0.00	131.50	2	8,224	0.02%
2018/09/18	9	131.94	9	133.00	131.50	0	8,197	0.00%
2018/09/17	2	140.25	3	141.17	140.50	-1	8,120	-0.01%
2018/09/14	5	140.30	4	140.88	143.00	1	8,109	0.01%
2018/09/13	8	136.94	6	137.17	135.50	2	8,062	0.02%
2018/09/12	7	140.07	4	139.25	140.00	3	8,028	0.04%
2018/09/11	10	141.65	10	140.75	142.50	0	8,086	0.00%
2018/09/10	13	145.58	11	146.23	139.00	2	8,060	0.02%
2018/09/07	10	148.45	16	149.28	146.50	-6	7,916	-0.08%
2018/09/06	38	158.11	2	158.50	151.50	36	7,744	0.46%
2018/09/05	10	168.50	13	167.85	168.00	-3	7,470	-0.04%
2018/09/04	25	163.14	179	159.56	166.50	-154	7,414	-2.08%	大賣/鉅額交易
2018/09/03	19	174.05	3	176.33	171.50	16	7,120	0.22%
2018/08/31	14	193.25	7	191.57	190.50	7	7,035	0.10%
2018/08/30	3	199.83	0	0.00	201.50	3	7,098	0.04%
2018/08/29	9	201.22	2	202.50	201.50	7	7,421	0.09%
2018/08/28	4	202.25	7	203.14	200.50	-3	7,395	-0.04%
2018/08/27	2	195.75	3	197.17	198.00	-1	7,365	-0.01%
2018/08/24	4	190.50	0	0.00	192.00	4	7,364	0.05%
2018/08/22	1	195.00	3	195.67	193.50	-2	7,470	-0.03%
2018/08/20	1	189.50	0	0.00	187.00	1	7,684	0.01%
2018/08/16	1	188.50	0	0.00	190.00	1	7,759	0.01%
2018/08/15	4	192.37	0.2	192.00	190.00	3.9	7,782	0.05%
2018/08/14	0	0.00	7	192.57	196.00	-7	7,778	-0.09%
2018/08/13	12	193.29	3	189.83	188.00	9	7,858	0.11%
2018/08/10	0	0.00	1	200.00	200.00	-1	7,807	-0.01%
2018/08/09	2	198.50	3	199.50	203.50	-1	8,169	-0.01%
2018/08/08	3	202.33	3	203.00	201.00	0	8,208	0.00%
2018/08/07	8	203.69	7	204.64	202.50	1	8,391	0.01%
2018/08/06	7	213.79	4	214.87	211.00	3	8,380	0.04%
2018/08/03	1	210.00	2	211.50	209.00	-1	8,350	-0.01%
2018/08/02	5	207.69	1	211.00	206.00	4	8,545	0.05%
2018/08/01	0	0.00	5	210.80	212.00	-5	8,555	-0.06%
2018/07/31	12	211.67	12	208.58	207.50	0	8,416	0.00%
2018/07/30	2	197.25	5	199.00	199.00	-3	8,201	-0.04%
2018/07/27	1	194.50	5	199.30	200.00	-4	8,282	-0.05%
2018/07/26	3	198.50	0	0.00	196.00	3	8,287	0.04%
2018/07/25	1	195.50	2	198.50	198.00	-1	8,355	-0.01%
2018/07/24	2	194.25	0	0.00	196.50	2	8,395	0.02%
2018/07/23	8	198.42	3	191.50	193.50	5	8,447	0.06%
2018/07/20	6	203.17	9	202.50	202.50	-3	8,554	-0.04%
2018/07/19	1	202.00	1	202.00	203.00	0	8,715	0.00%
2018/07/18	1	200.00	10	200.56	204.00	-9	8,977	-0.10%
2018/07/17	4	196.75	4	196.25	195.00	0	8,872	0.00%
2018/07/16	63	194.79	6	194.08	193.50	57	9,126	0.62%
2018/07/13	5	186.30	1	187.06	189.00	4	9,049	0.04%
2018/07/12	2.1	176.26	5	180.02	182.50	-3	9,119	-0.03%
2018/07/11	4	173.88	0	0.00	172.00	4	9,084	0.04%
2018/07/10	0	0.00	1	176.00	176.00	-1	9,101	-0.01%
2018/07/09	2	173.75	1	173.00	174.00	1	9,205	0.01%
2018/07/05	9	180.53	4	178.38	172.50	5	9,139	0.06%
2018/07/03	1	184.50	0	0.00	185.00	1	9,072	0.01%
2018/07/02	4	195.88	0	0.00	191.50	4	9,031	0.04%
2018/06/29	2	196.00	4	197.00	198.00	-2	8,980	-0.02%
2018/06/28	5	193.90	1	195.00	192.50	4	8,912	0.04%
2018/06/27	3	194.17	3	194.50	194.50	0	8,931	0.00%
2018/06/26	5	190.10	661	188.93	189.00	-656	8,882	-7.39%	大賣/鉅額交易
2018/06/25	1	194.50	1	197.50	194.50	0	8,843	0.00%
2018/06/22	3	193.67	1	195.00	194.00	2	8,887	0.02%
2018/06/21	2	202.00	263	201.19	199.00	-261	8,896	-2.93%	大賣/鉅額交易
2018/06/20	2	205.75	1,643	206.49	206.00	-1,641	8,915	-18.41%	大賣/鉅額交易
2018/06/19	4	212.38	1,079	215.13	210.00	-1,075	8,930	-12.04%	大賣/鉅額交易
2018/06/15	1	216.00	20	216.00	216.50	-19	8,980	-0.21%
2018/06/14	1	220.00	54	220.63	214.00	-53	8,991	-0.59%
2018/06/13	6	214.33	107	214.31	214.00	-101	8,934	-1.13%	大賣/鉅額交易
2018/06/12	8.1	211.32	17	210.85	210.00	-8.9	8,924	-0.10%
2018/06/11	7	218.50	1	219.00	218.00	6	8,957	0.07%
2018/06/08	3	221.00	205	225.85	219.00	-202	8,926	-2.26%	大賣/鉅額交易
2018/06/07	23	221.74	214	225.42	221.50	-191	8,943	-2.14%	大賣/鉅額交易
2018/06/06	18	208.47	21.1	211.23	218.00	-3.1	8,714	-0.03%
2018/06/05	1	200.00	1	198.50	198.50	0	8,385	0.00%
2018/06/04	2	200.50	6	200.58	200.00	-4	8,484	-0.05%
2018/06/01	1	195.00	2	191.50	195.00	-1	8,464	-0.01%
2018/05/31	3	194.33	1	198.00	191.50	2	8,511	0.02%
2018/05/30	0	0.00	1	197.00	196.00	-1	8,484	-0.01%
2018/05/29	10	202.90	9	202.06	199.00	1	8,478	0.01%
2018/05/28	2	195.25	3.1	199.05	200.00	-1.1	8,326	-0.01%
2018/05/25	151.1	196.46	13	195.85	194.50	138.1	8,379	1.65%	大買/鉅額交易
2018/05/24	10	193.00	3	194.00	195.50	7	8,425	0.08%
2018/05/23	105.1	192.72	1	192.50	191.50	104.1	8,478	1.23%	大買/鉅額交易
2018/05/22	56	197.21	13	195.65	195.50	43	8,546	0.50%
2018/05/21	6	198.25	13	197.88	196.50	-7	8,659	-0.08%
2018/05/18	25	193.10	1	191.50	192.00	24	8,555	0.28%
2018/05/17	25	198.24	16	198.53	196.00	9	8,596	0.10%
2018/05/16	9	185.00	3	185.83	187.00	6	8,314	0.07%
2018/05/15	8	191.38	13	190.50	186.00	-5	8,327	-0.06%
2018/05/14	0	0.00	2	188.21	185.50	-2	8,331	-0.02%
2018/05/11	2	183.50	3	182.83	182.50	-1	8,330	-0.01%
2018/05/10	102	181.00	10	181.75	180.00	92	8,365	1.10%	大買/
2018/05/09	0.1	175.00	1	174.51	175.00	-0.9	8,184	-0.01%
2018/05/08	1	170.50	0	0.00	169.50	1	8,220	0.01%
2018/05/07	1	171.00	1	172.00	171.00	0	8,486	0.00%
2018/05/04	5	166.92	5	167.30	168.00	0	8,737	0.00%
2018/05/03	33	170.79	0	171.00	170.00	33	8,727	0.38%
2018/05/02	172	179.72	0	0.00	176.00	172	8,850	1.94%	大買/鉅額交易
2018/04/30	36	177.08	14	177.50	179.50	22	8,945	0.25%
2018/04/27	11	176.86	5	176.70	175.00	6	9,164	0.07%
2018/04/26	116	177.71	2	183.75	176.50	114	9,324	1.22%	大買/鉅額交易
2018/04/25	7	183.36	7	186.36	184.50	0	9,226	0.00%
2018/04/24	2	181.25	7	185.00	186.00	-5	9,094	-0.06%
2018/04/23	5	176.50	1	175.50	175.00	4	8,726	0.05%
2018/04/20	7	175.93	15	178.93	177.00	-8	8,723	-0.09%
2018/04/19	1	162.00	3	164.00	165.50	-2	8,362	-0.02%
2018/04/18	6	161.25	2	164.25	164.00	4	8,374	0.05%
2018/04/17	2	170.50	0	0.00	169.00	2	8,265	0.02%
2018/04/16	1	175.50	4	176.00	175.50	-3	8,334	-0.04%
2018/04/13	2	175.00	2	175.50	173.50	0	8,404	0.00%
2018/04/12	3	166.33	0	0.00	167.00	3	8,468	0.04%
2018/04/11	8.1	167.56	2	166.00	165.50	6.1	8,560	0.07%
2018/04/10	2	174.25	1	175.00	170.00	1	8,480	0.01%
2018/04/09	71.1	175.02	32	173.03	173.00	39.1	8,460	0.46%
2018/04/03	0	0.00	1	176.00	175.00	-1	8,465	-0.01%
2018/04/02	1	181.50	0	0.00	179.50	1	8,490	0.01%
2018/03/31	0.1	180.50	0	0.00	179.50	0.1	8,556	0.00%
2018/03/30	0	0.00	1	183.00	180.00	-1	8,644	-0.01%
2018/03/29	1	178.50	1	177.50	176.50	0	8,818	0.00%
2018/03/28	52	177.48	0	0.00	177.50	52	8,834	0.59%
2018/03/26	0	0.00	1	175.00	175.50	-1	9,000	-0.01%
2018/03/23	3.1	173.51	2	172.25	172.00	1.1	9,038	0.01%
2018/03/22	6	181.83	2	188.50	180.00	4	9,144	0.04%
2018/03/21	0	0.00	28	182.77	184.00	-28	9,056	-0.31%
2018/03/20	3	181.00	1	183.00	180.00	2	8,976	0.02%
2018/03/19	2	182.50	0	0.00	181.00	2	8,996	0.02%
2018/03/16	13	182.54	12	181.83	181.50	1	9,030	0.01%
2018/03/15	1	184.50	0	0.00	182.50	1	9,081	0.01%
2018/03/14	20	179.73	1	179.00	179.00	19	9,056	0.21%
2018/03/13	1	179.00	24	180.63	182.50	-23	9,168	-0.25%
2018/03/12	6	175.92	9	177.83	178.00	-3	9,358	-0.03%
2018/03/08	62	177.59	60	174.50	175.00	2	9,333	0.02%
2018/03/07	6.1	166.50	3	166.33	165.50	3.1	9,347	0.03%
2018/03/06	10	172.15	4	171.25	169.00	6	9,398	0.06%
2018/03/05	2	176.75	0	0.00	173.00	2	9,451	0.02%
2018/03/02	0	0.00	2	175.00	176.50	-2	9,541	-0.02%
2018/03/01	31	176.02	1	176.00	177.50	30	9,597	0.31%
2018/02/27	10	180.75	9	182.28	178.50	1	9,680	0.01%
2018/02/26	3.1	179.32	9	178.00	177.50	-5.9	9,634	-0.06%
2018/02/23	4	180.00	1	181.00	177.50	3	9,644	0.03%
2018/02/22	3	177.33	5	177.90	177.00	-2	9,731	-0.02%
2018/02/21	8	175.44	5	176.10	179.00	3	9,704	0.03%
2018/02/12	3	165.00	0	0.00	163.00	3	9,741	0.03%
2018/02/09	7	160.07	7	162.36	166.50	0	9,775	0.00%
2018/02/08	7	169.36	6	169.00	169.00	1	9,733	0.01%
2018/02/07	7	177.00	4	176.00	172.00	3	9,799	0.03%
2018/02/06	25	175.90	914	175.63	171.50	-889	9,958	-8.93%	大賣/鉅額交易
2018/02/05	8	190.75	5	190.80	190.00	3	9,950	0.03%
2018/02/02	3	204.33	3	204.33	202.00	0	10,153	0.00%
2018/02/01	8	213.56	7	214.50	210.50	1	10,531	0.01%
2018/01/31	1	212.50	10	214.00	217.00	-9	10,678	-0.08%
2018/01/30	16	217.41	201	219.51	214.00	-185	10,762	-1.72%	大賣/鉅額交易
2018/01/29	206	213.48	14	215.71	218.00	192	10,715	1.79%	大買/鉅額交易
2018/01/26	7	203.86	8	205.06	204.00	-1	10,589	-0.01%
2018/01/25	54	203.86	25	204.46	202.50	29	10,655	0.27%
2018/01/24	6	197.42	5	202.60	204.00	1	10,599	0.01%
2018/01/23	10	201.40	10	200.45	197.50	0	10,539	0.00%
2018/01/22	5	183.30	18	186.89	195.00	-13	10,463	-0.12%
2018/01/19	12	188.50	3	192.00	184.50	9	10,350	0.09%
2018/01/18	5	193.30	2	194.75	190.00	3	10,387	0.03%
2018/01/17	1	194.00	0	0.00	193.50	1	10,416	0.01%
2018/01/16	7	197.71	7	196.75	200.00	0	10,480	0.00%
2018/01/15	1.1	195.64	0	0.00	195.00	1.1	10,543	0.01%
2018/01/12	5	194.50	3	195.17	194.50	2	10,864	0.02%
2018/01/11	5	194.70	4	192.63	193.00	1	11,020	0.01%
2018/01/10	5	194.30	0	0.00	192.00	5	11,461	0.04%
2018/01/09	6	205.32	5	203.80	200.00	1	11,546	0.01%
2018/01/08	4	205.00	8	207.00	207.00	-4	11,654	-0.03%
2018/01/05	5	203.20	3	203.50	201.50	2	11,537	0.02%
2018/01/04	3	197.83	2	199.00	198.50	1	11,535	0.01%
2018/01/03	6	202.92	4	202.25	201.00	2	11,597	0.02%
2018/01/02	9	196.61	5	199.00	198.50	4	11,683	0.03%