GIS-KY (6456)-群益金鼎-土城券商分點個股進出

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
47.15
漲跌
▲0.05
漲幅
+0.11%
成交量
399張
產業
上市光電類股
768人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

GIS-KY (6456)籌碼相關－群益金鼎-土城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/12/16	0	47.80	1	47.60	47.10	-1	897	-0.11%
2024/12/13	0	0.00	3	49.43	47.90	-3	906	-0.33%
2024/12/12	0	0.00	1	49.95	49.95	-1	895	-0.11%
2024/12/11	1	50.40	0	0.00	49.80	1	898	0.11%
2024/12/10	2	51.00	0	0.00	51.00	2	895	0.22%
2024/12/09	2	50.00	0	0.00	49.90	2	893	0.22%
2024/12/05	0	0.00	2	49.85	49.30	-2	887	-0.23%
2024/12/04	1.2	49.70	1	49.70	49.70	0.2	886	0.02%
2024/11/29	2.2	49.31	2	48.80	49.05	0.2	887	0.02%
2024/11/28	0.1	49.00	0	0.00	48.95	0.1	894	0.01%
2024/11/27	0.1	50.30	0	0.00	50.00	0.1	885	0.01%
2024/11/25	0.2	52.20	0	0.00	53.00	0.2	878	0.02%
2024/11/21	1	51.10	1	50.40	51.00	0	811	0.00%
2024/11/20	1	50.90	1	51.40	50.90	0	804	0.00%
2024/11/19	0.1	52.50	0	0.00	52.30	0.1	789	0.01%
2024/11/13	0	0.00	3	53.80	53.80	-3	739	-0.41%
2024/11/12	0.1	54.40	0	0.00	54.30	0.1	730	0.01%
2024/10/23	1	57.60	0.1	59.00	58.90	0.9	662	0.14%
2024/10/22	2	57.25	0	0.00	57.20	2	638	0.31%
2024/10/09	0.1	56.70	0	0.00	56.10	0.1	775	0.01%
2024/10/08	0	57.80	0	0.00	57.20	0	868	0.00%
2024/09/03	1	59.50	0	0.00	59.60	1	1,275	0.08%
2024/08/30	1	61.70	2	61.30	61.60	-1	1,305	-0.08%
2024/08/29	1	61.10	0	0.00	61.20	1	1,309	0.08%
2024/08/15	20	58.70	0	0.00	58.30	20	1,595	1.25%
2024/08/14	15	57.80	0	0.00	58.10	15	1,608	0.93%
2024/08/13	4	57.35	0	0.00	57.60	4	1,618	0.25%
2024/08/12	5	57.60	5	57.70	57.70	0	1,672	0.00%
2024/08/08	0	0.00	5	57.18	57.50	-5	1,719	-0.29%
2024/08/07	1	57.50	12	57.00	58.00	-11	1,727	-0.64%
2024/08/06	20.2	54.70	0	0.00	55.40	20.2	1,725	1.17%
2024/08/05	0.3	57.17	0	0.00	57.10	0.3	1,713	0.02%
2024/08/02	12	63.30	12	64.13	63.40	0	1,696	0.00%
2024/08/01	15	64.85	15	64.50	65.10	0	1,709	0.00%
2024/07/31	4	62.80	4	63.15	62.80	0	1,732	0.00%
2024/07/26	8	65.15	8	65.50	65.40	0	1,775	0.00%
2024/07/23	4	67.15	5	67.60	67.10	-1	1,771	-0.06%
2024/07/19	10	67.70	10	67.72	67.80	0	1,742	0.00%
2024/07/18	14	69.69	14	70.01	69.70	0	1,729	0.00%
2024/07/17	5	71.46	5	71.90	70.60	0	1,721	0.00%
2024/07/16	15	71.92	15	72.13	72.10	0	1,706	0.00%
2024/07/12	18	73.03	18	72.63	73.30	0	1,666	0.00%
2024/07/11	7	72.50	7	73.14	72.10	0	1,647	0.00%
2024/07/10	11	73.20	17.1	73.03	73.20	-6.1	1,635	-0.37%
2024/07/09	15	71.17	16.2	71.89	71.00	-1.2	1,539	-0.08%
2024/07/08	15	71.60	15	71.90	71.50	0	1,496	0.00%
2024/07/05	25	69.40	24	68.15	69.30	1	1,426	0.07%
2024/07/04	1	67.40	1	67.80	67.30	0	1,413	0.00%
2024/07/03	8	66.90	9	67.26	66.90	-1	1,437	-0.07%
2024/07/02	6	66.67	8	66.83	66.40	-2	1,439	-0.14%
2024/06/28	3	67.80	3	68.70	68.00	0	1,445	0.00%
2024/06/24	0	0.00	1	69.50	69.50	-1	1,543	-0.06%
2024/06/21	11	70.72	11	70.90	70.90	0	1,529	0.00%
2024/06/20	21	71.04	22	69.61	70.80	-1	1,505	-0.07%
2024/06/19	9	68.37	8	68.70	68.20	1	1,426	0.07%
2024/06/17	6	68.42	5	69.30	68.60	1	1,413	0.07%
2024/06/14	22	68.75	18.1	66.32	68.90	3.9	1,403	0.28%
2024/06/07	13	65.62	13	65.60	65.50	0	1,331	0.00%
2024/06/06	13	64.78	13	65.94	64.70	0	1,328	0.00%
2024/06/05	4	66.00	4	66.60	66.20	0	1,314	0.00%
2024/06/04	2	66.80	4	67.30	66.80	-2	1,314	-0.15%
2024/06/03	8	68.00	8	69.05	68.00	0	1,317	0.00%
2024/05/31	3	66.80	3	67.30	66.40	0	1,287	0.00%
2024/05/30	5	66.40	5	67.04	66.60	0	1,279	0.00%
2024/05/29	5	67.60	5	67.90	67.40	0	1,276	0.00%
2024/05/28	20	69.55	17	69.27	68.30	3	1,252	0.24%
2024/05/27	0	0.00	1	68.00	67.90	-1	1,118	-0.09%
2024/05/24	0	0.00	1	65.80	65.80	-1	1,118	-0.09%
2024/05/23	3	66.70	15	66.76	66.60	-12	1,113	-1.08%
2024/05/22	4.1	66.69	5	66.88	67.00	-0.9	1,112	-0.08%
2024/05/21	3	66.20	5	65.98	66.30	-2	1,104	-0.18%
2024/05/20	5	66.40	5	66.06	66.40	0	1,100	0.00%
2024/05/17	0.1	65.02	0	0.00	64.90	0.1	1,085	0.01%
2024/05/16	13.1	66.74	14.1	65.46	66.70	-1	1,072	-0.10%
2024/05/15	14	65.13	19	65.04	65.20	-5	1,019	-0.49%
2024/05/14	0	0.00	1	62.60	62.70	-1	970	-0.10%
2024/05/13	4	62.75	3	62.60	62.70	1	974	0.10%
2024/05/09	5	62.10	5	62.90	62.00	0	972	0.00%
2024/05/08	5	62.40	5	62.50	62.10	0	964	0.00%
2024/05/07	10	61.75	5	61.90	61.60	5	962	0.52%
2024/05/06	16	63.17	21	63.24	62.90	-5	942	-0.53%
2024/05/02	6	60.93	5	61.70	61.70	1	895	0.11%
2024/04/30	21	61.42	25	61.18	61.30	-4	912	-0.44%
2024/04/29	5	59.30	5	58.90	59.50	0	875	0.00%
2024/04/24	10.1	58.09	9.3	57.97	58.00	0.8	892	0.08%
2024/04/23	0.3	57.00	0	0.00	57.10	0.3	893	0.04%
2024/04/12	2	60.40	2	61.30	60.50	0	868	0.00%
2024/04/10	5	61.00	5	61.90	60.70	0	876	0.00%
2024/04/09	10	61.40	15	61.50	61.00	-5	877	-0.57%
2024/04/08	0.5	59.10	0	0.00	58.80	0.5	862	0.06%
2024/04/03	0.2	60.60	0	0.00	60.20	0.2	854	0.02%
2024/04/01	0.1	60.39	0	0.00	60.50	0.1	854	0.02%
2024/03/29	16	60.81	15	61.10	60.80	1	905	0.11%
2024/03/28	0	0.00	18.2	60.79	60.00	-18.2	891	-2.04%
2024/03/27	1.2	56.06	6	57.20	57.40	-4.8	838	-0.57%
2024/03/21	10	58.12	0	0.00	58.10	10	842	1.19%
2024/03/20	26	57.47	15	57.05	57.00	11	942	1.17%
2024/03/08	0.1	56.40	1	56.20	56.10	-0.9	973	-0.09%
2024/03/01	0	57.90	3	58.30	58.00	-3	1,011	-0.30%
2024/02/29	0.1	57.50	0	0.00	58.20	0.1	1,035	0.01%
2024/02/27	1	58.10	1	58.60	58.10	0	1,068	0.00%
2024/02/23	0	0.00	18	61.10	61.00	-18	1,138	-1.58%
2024/02/22	1	62.30	0	0.00	62.30	1	1,148	0.09%
2024/02/19	0	62.00	0	0.00	61.90	0	1,306	0.00%
2024/01/17	0	62.70	0	0.00	62.30	0	1,318	0.00%
2024/01/15	0.1	63.70	0	0.00	63.20	0.1	1,308	0.00%
2024/01/04	1	64.10	0	0.00	64.00	1	1,284	0.08%
2024/01/03	0	0.00	1	65.30	65.30	-1	1,281	-0.08%
2023/12/28	5	65.90	5	66.00	66.40	0	1,265	0.00%
2023/12/26	1	68.60	11	68.31	66.10	-10	1,265	-0.79%
2023/12/25	10	67.49	0	0.00	67.50	10	1,204	0.83%
2023/12/15	1	67.20	2	66.45	66.90	-1	1,185	-0.08%
2023/12/13	0	63.90	0	0.00	63.60	0	1,088	0.00%
2023/12/05	1	64.90	0	0.00	64.60	1	1,063	0.09%
2023/11/29	5	66.50	0	0.00	66.30	5	1,040	0.48%
2023/11/28	5	66.90	5	66.60	66.80	0	1,037	0.00%
2023/11/27	15	65.70	15	66.20	65.90	0	1,013	0.00%
2023/11/24	18	66.50	18	66.52	66.80	0	992	0.00%
2023/11/22	0	0.00	11	63.00	63.00	-11	859	-1.28%
2023/11/21	0	0.00	9	62.66	62.70	-9	859	-1.05%
2023/11/20	0.3	64.20	3	63.80	63.40	-2.7	859	-0.31%
2023/11/16	6	63.18	3.1	63.98	63.40	2.9	806	0.36%
2023/11/15	3	61.30	37.4	60.75	61.30	-34.4	703	-4.89%
2023/11/14	0.4	56.95	10	57.12	56.80	-9.6	655	-1.46%
2023/11/13	2	57.05	0	0.00	56.80	2	655	0.31%
2023/11/08	10	59.10	0.4	59.10	59.20	9.6	660	1.45%
2023/11/06	0.1	57.60	0.1	58.10	58.30	0	676	0.01%
2023/11/03	0	57.20	0	0.00	57.30	0	689	0.00%
2023/11/01	0.1	56.20	0	0.00	56.20	0.1	707	0.01%
2023/10/31	0.2	56.20	1	57.20	55.80	-0.9	705	-0.12%
2023/10/26	1	56.70	1	56.80	56.60	0	729	0.00%
2023/10/24	0.2	57.60	0	0.00	57.50	0.2	735	0.03%
2023/10/23	0	0.00	1	58.30	57.80	-1	739	-0.14%
2023/10/20	1	58.90	0	0.00	58.30	1	748	0.13%
2023/10/18	0	0.00	2	58.30	58.30	-2	792	-0.25%
2023/10/12	2	59.40	0	0.00	59.50	2	835	0.24%
2023/10/05	0	0.00	3	59.10	59.00	-3	842	-0.36%
2023/10/04	1	57.50	0	0.00	57.80	1	853	0.12%
2023/10/03	2	59.00	3	59.53	59.00	-1	871	-0.11%
2023/09/28	6	59.17	6	59.35	59.00	0	895	0.00%
2023/09/27	1.1	60.18	1	59.60	59.30	0.1	898	0.01%
2023/09/20	6	62.50	0	0.00	62.10	6	901	0.67%
2023/09/19	4	63.00	0	0.00	62.50	4	922	0.43%
2023/09/13	0	0.00	0.1	62.30	61.90	-0.1	945	-0.01%
2023/09/12	0.1	61.70	0	0.00	61.70	0.1	963	0.01%
2023/09/11	0	61.50	1	61.20	61.10	-1	975	-0.10%
2023/09/07	0	0.00	0.1	62.90	62.70	-0.1	1,050	0.00%
2023/09/05	0	63.00	0	0.00	62.80	0	1,080	0.00%
2023/08/30	1	62.50	0	0.00	62.40	1	1,321	0.08%
2023/08/28	0	0.00	1	61.00	60.90	-1	1,343	-0.07%
2023/08/24	0.1	61.70	0	0.00	61.50	0.1	1,367	0.00%
2023/08/22	2	62.90	0	0.00	62.80	2	1,383	0.14%
2023/08/21	0.1	62.91	0	0.00	63.00	0.1	1,391	0.00%
2023/08/18	0	0.00	2	63.00	63.00	-2	1,395	-0.14%
2023/08/16	0	0.00	1	63.60	63.50	-1	1,413	-0.07%
2023/08/15	0	0.00	1	64.20	64.00	-1	1,410	-0.07%
2023/08/14	0.2	65.20	0	0.00	63.90	0.2	1,427	0.01%
2023/08/10	1	67.60	0	0.00	67.90	1	1,442	0.07%
2023/07/21	0.2	67.27	0	0.00	66.90	0.2	1,540	0.01%
2023/07/19	0.1	68.25	0	0.00	67.80	0.1	1,541	0.01%
2023/07/18	0	69.00	0	0.00	68.50	0	1,542	0.00%
2023/07/10	0.1	69.40	1	68.70	68.70	-1	1,621	-0.06%
2023/07/07	0.3	71.07	3	70.40	70.40	-2.7	1,594	-0.17%
2023/06/29	0.1	73.30	0	0.00	72.80	0.1	1,548	0.00%
2023/06/27	0.2	73.70	0	0.00	73.10	0.2	1,520	0.01%
2023/06/19	0	0.00	2	74.90	74.20	-2	1,474	-0.14%
2023/06/14	1	76.60	0	0.00	75.60	1	1,430	0.07%
2023/06/06	0	76.70	0	0.00	76.70	0	1,323	0.00%
2023/06/05	5	77.70	3	78.00	79.80	2	1,248	0.16%
2023/06/02	2	74.00	0	0.00	74.30	2	1,157	0.17%
2023/05/31	0	73.50	0	0.00	73.50	0	1,144	0.00%
2023/05/05	0	77.60	0	0.00	77.10	0	1,086	0.00%
2023/04/26	0.1	79.40	0	0.00	79.30	0.1	1,102	0.01%
2023/04/21	0	0.00	8	80.78	80.80	-8	1,124	-0.71%
2023/04/07	5	82.30	5	82.10	82.30	0	1,244	0.00%
2023/03/17	11	81.10	10	80.90	82.00	1	1,463	0.07%
2023/03/16	1	80.60	0	0.00	79.90	1	1,465	0.07%
2023/03/14	5	81.68	5	81.80	81.80	0	1,487	0.00%
2023/03/13	4	81.95	6	81.82	82.40	-2	1,502	-0.13%
2023/03/10	5.1	82.14	5	83.80	82.40	0.1	1,505	0.01%
2023/03/09	10	84.60	10	84.78	84.60	0	1,517	0.00%
2023/03/08	8	84.35	3	84.80	84.30	5	1,539	0.32%
2023/03/07	8	84.80	8	85.16	85.00	0	1,542	0.00%
2023/03/06	5	85.50	5	85.20	85.50	0	1,540	0.00%
2023/03/03	5	84.60	0	0.00	84.50	5	1,548	0.32%
2023/03/02	0.3	84.40	0	0.00	84.10	0.3	1,555	0.02%
2023/03/01	5	84.70	5	84.70	84.50	0	1,559	0.00%
2023/02/23	10	86.70	10	87.30	86.70	0	1,625	0.00%
2023/02/22	10	86.20	10	86.90	86.30	0	1,694	0.00%
2023/02/21	20	86.70	20	86.70	86.80	0	1,730	0.00%
2023/02/17	0	0.00	4	85.60	86.80	-4	1,749	-0.23%
2023/02/16	4	87.10	0	0.00	86.90	4	1,737	0.23%
2023/02/07	11	85.69	10	85.80	85.60	1	2,161	0.05%
2023/02/06	25	86.45	25	85.92	86.50	0	2,175	0.00%
2023/01/31	10	84.80	10	84.35	85.00	0	2,127	0.00%
2023/01/13	5	81.30	5	82.10	81.50	0	2,163	0.00%
2023/01/11	1	83.00	0	0.00	82.70	1	2,245	0.04%
2023/01/09	1	83.90	0	0.00	83.80	1	2,275	0.04%
2023/01/06	2	83.25	3	83.00	83.90	-1	2,282	-0.04%
2023/01/03	0	0.00	4	87.20	87.80	-4	2,204	-0.18%
2022/12/28	0	0.00	0	89.70	89.30	0	2,275	0.00%
2022/12/27	1	92.50	1	92.10	92.80	0	2,286	0.00%
2022/12/21	0	0.00	2	92.25	93.40	-2	2,428	-0.08%
2022/12/20	0	0.00	1	94.00	93.30	-1	2,459	-0.04%
2022/12/16	1	93.40	0	0.00	94.90	1	2,579	0.04%
2022/12/14	7	93.44	7	94.31	95.60	0	2,512	0.00%
2022/12/12	1	91.20	0	0.00	91.40	1	2,429	0.04%
2022/12/08	0	0.00	3	89.57	89.70	-3	2,430	-0.12%
2022/12/05	0	0.00	0.1	91.90	92.00	-0.1	2,397	0.00%
2022/12/01	6	91.32	5	90.90	90.90	1	2,370	0.04%
2022/11/23	3	87.90	3	87.60	87.50	0	2,266	0.00%
2022/11/22	3	88.70	3	89.10	88.20	0	2,255	0.00%
2022/11/21	7	90.29	4	90.18	89.60	3	2,244	0.13%
2022/11/18	2	92.20	4	92.10	92.10	-2	2,206	-0.09%
2022/11/17	2	89.20	2.1	89.70	89.20	-0.1	2,153	0.00%
2022/11/15	0	0.00	2	87.85	87.80	-2	2,185	-0.09%
2022/11/11	2	88.20	2	87.50	86.70	0	2,271	0.00%
2022/11/09	1	88.30	0	0.00	87.00	1	2,211	0.05%
2022/11/08	2	87.20	2	87.50	87.00	0	2,183	0.00%
2022/11/07	7	86.19	10	86.07	85.70	-3	2,137	-0.14%
2022/11/04	4	84.20	2	83.90	85.00	2	2,025	0.10%
2022/11/03	5	84.54	3	82.97	85.70	2	1,940	0.10%
2022/11/02	1	80.80	0	0.00	80.30	1	1,823	0.05%
2022/10/26	0	0.00	1	79.10	79.10	-1	1,782	-0.06%
2022/10/24	1	83.50	0	0.00	82.00	1	1,762	0.06%
2022/10/21	0	0.00	4	82.73	81.60	-4	1,741	-0.23%
2022/10/20	4	83.63	2	81.90	82.10	2	1,712	0.12%
2022/10/19	2	83.90	9	83.89	83.90	-7	1,658	-0.42%
2022/10/18	9	81.71	7	81.00	82.70	2	1,591	0.13%
2022/10/17	7	80.01	0	0.00	80.30	7	1,565	0.45%
2022/10/14	2	81.80	2	81.50	81.60	0	1,530	0.00%
2022/10/12	0	0.00	1	80.00	79.60	-1	1,480	-0.07%
2022/10/11	0	0.00	11	79.72	79.60	-11	1,466	-0.75%
2022/10/07	2	84.50	0	0.00	84.70	2	1,428	0.14%
2022/10/05	0	0.00	3	81.70	81.80	-3	1,349	-0.22%
2022/10/03	5	79.16	5	79.46	79.50	0	1,340	0.00%
2022/09/28	10	74.90	2	80.45	74.80	8	1,294	0.62%
2022/09/27	5	82.20	1	81.90	82.30	4	1,232	0.32%
2022/09/26	0	0.00	8	81.09	79.10	-8	1,199	-0.67%
2022/09/23	15	82.63	7	84.01	82.00	8	1,180	0.68%
2022/09/16	1	81.10	0	0.00	80.60	1	1,072	0.09%
2022/09/06	1	78.10	1	77.80	78.10	0	1,123	0.00%
2022/08/31	2	79.60	2	80.80	80.60	0	1,103	0.00%
2022/08/29	0	0.00	1	79.30	79.20	-1	1,092	-0.09%
2022/08/23	2	80.30	2	80.70	81.50	0	1,097	0.00%
2022/08/22	5	82.76	5	81.32	81.40	0	1,105	0.00%
2022/08/19	2	78.50	0	0.00	83.60	2	1,037	0.19%
2022/08/16	1	76.80	1	77.10	77.10	0	932	0.00%
2022/08/11	0	0.00	3	75.00	76.60	-3	904	-0.33%
2022/08/08	3	74.10	0	0.00	74.10	3	902	0.33%
2022/08/03	0	0.00	15	74.58	74.90	-15	962	-1.56%
2022/07/13	5	73.20	0	0.00	72.90	5	1,017	0.49%
2022/07/12	8	72.90	0	0.00	71.80	8	1,004	0.80%
2022/07/11	2	74.50	0	0.00	74.50	2	991	0.20%
2022/07/08	1	72.50	14	73.07	72.50	-13	979	-1.33%
2022/07/07	2	70.95	3	72.00	72.10	-1	970	-0.10%
2022/07/05	1	72.60	1	71.80	72.60	0	950	0.00%
2022/06/29	1	77.90	0	0.00	76.60	1	942	0.11%
2022/06/23	1	76.70	1	75.90	76.70	0	976	0.00%
2022/06/22	0	0.00	16	75.98	75.90	-16	986	-1.62%
2022/06/21	0	0.00	15	78.10	79.10	-15	979	-1.53%
2022/06/20	1	78.80	0	0.00	77.50	1	981	0.10%
2022/06/16	0	84.90	0	0.00	80.50	0	975	0.00%
2022/06/14	1	84.00	0	0.00	85.00	1	968	0.10%
2022/05/30	0	0.00	6	91.80	92.50	-6	1,046	-0.57%
2022/05/26	2	88.70	2	88.50	89.00	0	1,017	0.00%
2022/05/25	3	86.60	0	0.00	86.80	3	1,032	0.29%
2022/05/24	3	85.50	10	85.95	85.50	-7	1,055	-0.66%
2022/05/13	3	81.87	0	0.00	82.20	3	1,063	0.28%
2022/05/12	12	81.23	0	0.00	80.60	12	1,057	1.13%
2022/05/11	3	84.07	0	0.00	83.40	3	1,045	0.29%
2022/05/10	2.1	85.30	0	0.00	86.50	2.1	1,023	0.21%
2022/05/09	0	0.00	1	90.10	89.90	-1	988	-0.10%
2022/04/07	0	0.00	1	98.50	96.70	-1	1,160	-0.09%
2022/04/01	1	96.20	0	0.00	97.50	1	1,151	0.09%
2022/03/30	0	0.00	7	95.90	97.00	-7	1,162	-0.60%
2022/03/15	1	90.00	0	0.00	90.20	1	1,261	0.08%
2022/03/08	1	93.90	4	93.60	94.10	-3	1,259	-0.24%
2022/03/07	3	91.20	0	0.00	91.50	3	1,247	0.24%
2022/01/26	0	0.00	1	95.90	95.10	-1	1,414	-0.07%
2022/01/21	2	98.75	2	98.20	98.00	0	1,439	0.00%
2022/01/17	1	98.10	1	98.90	100.50	0	1,459	0.00%
2022/01/12	7	100.79	3	100.33	100.00	4	1,436	0.28%
2022/01/11	1	101.50	1	102.00	101.00	0	1,439	0.00%
2022/01/10	3	101.67	3	102.00	102.00	0	1,437	0.00%
2022/01/07	3	104.17	10	103.40	103.00	-7	1,433	-0.49%
2022/01/06	1	104.00	1	104.50	105.00	0	1,416	0.00%
2022/01/05	0	0.00	10	103.50	103.00	-10	1,361	-0.73%
2022/01/04	3	101.50	4	102.13	102.00	-1	1,334	-0.07%
2022/01/03	3	101.67	2	102.50	101.50	1	1,336	0.07%
2021/12/30	0	0.00	1	102.50	102.00	-1	1,329	-0.08%
2021/12/27	0	0.00	1	102.50	102.50	-1	1,330	-0.08%
2021/12/21	21	105.10	1	106.50	105.00	20	1,320	1.51%
2021/12/17	1	103.00	1	103.00	103.50	0	1,249	0.00%
2021/12/10	1	103.50	1	104.00	104.00	0	1,224	0.00%
2021/12/08	2	102.50	2	103.00	102.50	0	1,214	0.00%
2021/12/03	1	104.50	0	0.00	104.50	1	1,209	0.08%
2021/12/01	10	104.50	12.1	102.47	104.50	-2.1	1,199	-0.17%
2021/11/29	2	97.55	1	98.80	98.70	1	1,177	0.08%
2021/11/25	1	101.00	0	0.00	101.00	1	1,179	0.08%
2021/11/22	1	102.50	0	0.00	103.50	1	1,165	0.09%
2021/11/19	0	0.00	2	106.00	103.50	-2	1,161	-0.17%
2021/11/16	0	0.00	13	103.23	102.00	-13	1,123	-1.16%
2021/11/15	11.1	102.50	1	102.00	102.50	10.1	1,133	0.89%
2021/11/12	7	100.93	5	101.50	101.00	2	1,142	0.18%
2021/11/11	0	0.00	1	100.50	99.90	-1	1,160	-0.09%
2021/11/10	0	0.00	1	99.60	99.50	-1	1,187	-0.08%
2021/11/09	1	101.50	0	0.00	100.00	1	1,220	0.08%
2021/11/08	1	99.30	1	99.70	101.50	0	1,306	0.00%
2021/11/05	0	0.00	2	96.85	97.70	-2	1,292	-0.15%
2021/11/04	8	99.18	9	100.32	98.50	-1	1,300	-0.08%
2021/11/03	15	98.93	13	99.55	98.20	2	1,304	0.15%
2021/11/02	2	98.95	1	99.20	98.00	1	1,292	0.08%
2021/10/29	3	97.00	0	0.00	97.10	3	1,294	0.23%
2021/10/28	11	99.00	11	98.18	98.60	0	1,288	0.00%
2021/10/25	0	0.00	8	94.33	94.70	-8	1,344	-0.59%
2021/10/22	0	0.00	1	93.40	94.40	-1	1,392	-0.07%
2021/10/19	1	95.10	0	0.00	94.00	1	1,472	0.07%
2021/10/14	1	91.70	1	91.00	91.70	0	1,620	0.00%
2021/10/06	1	91.40	0	0.00	91.30	1	1,995	0.05%
2021/10/04	1	92.70	2	93.05	92.70	-1	2,047	-0.05%
2021/10/01	3	93.00	0	0.00	92.30	3	2,071	0.14%
2021/09/29	4	94.88	3	96.00	94.50	1	2,159	0.05%
2021/09/28	2	98.05	3	97.70	97.90	-1	2,194	-0.05%
2021/09/24	2	100.00	1	100.00	99.80	1	2,338	0.04%
2021/09/23	5	99.28	3	98.63	98.60	2	2,605	0.08%
2021/09/15	0	0.00	2	99.55	99.30	-2	3,067	-0.07%
2021/09/13	0	0.00	1	100.50	100.00	-1	3,156	-0.03%
2021/09/09	1	100.50	1	101.50	101.50	0	3,259	0.00%
2021/09/07	1	103.50	0	0.00	103.50	1	3,305	0.03%
2021/09/02	2	108.50	0	0.00	108.00	2	3,340	0.06%
2021/09/01	0	0.00	2	109.50	110.50	-2	3,347	-0.06%
2021/08/31	5	106.90	0	0.00	107.50	5	3,406	0.15%
2021/08/30	0	0.00	2	109.00	108.00	-2	3,502	-0.06%
2021/08/26	4	107.50	2	107.00	107.50	2	3,560	0.06%
2021/08/24	2	107.75	5	108.80	108.00	-3	3,832	-0.08%
2021/08/19	1	102.50	2	103.50	101.50	-1	3,890	-0.03%
2021/08/16	4	107.00	1	108.00	107.50	3	3,914	0.08%
2021/08/13	1	114.50	1	113.50	112.00	0	3,897	0.00%
2021/08/12	10	114.70	38	114.57	114.00	-28	3,876	-0.72%
2021/08/11	6	107.83	2	108.50	106.50	4	3,793	0.11%
2021/08/10	1	108.50	2	109.75	110.00	-1	3,807	-0.03%
2021/08/09	4	111.00	1	112.00	110.00	3	3,824	0.08%
2021/08/06	15	114.00	42	115.00	114.00	-27	3,838	-0.70%
2021/08/04	20	114.00	9	113.50	113.50	11	4,000	0.27%
2021/08/03	2	113.50	3	113.50	114.00	-1	4,071	-0.02%
2021/08/02	16	113.31	3	112.83	113.50	13	4,094	0.32%
2021/07/30	24	117.67	5	117.40	116.50	19	4,069	0.47%
2021/07/29	3	116.83	3	117.50	118.50	0	4,076	0.00%
2021/07/28	4	117.38	5	117.60	118.00	-1	4,088	-0.02%
2021/07/27	2	121.25	1	121.50	120.00	1	4,106	0.02%
2021/07/26	1	124.00	1	121.50	124.00	0	4,110	0.00%
2021/07/23	3	121.51	1	122.00	121.50	2	4,110	0.05%
2021/07/22	1	122.51	0	0.00	123.00	1	4,128	0.02%
2021/07/21	2	117.00	2	117.75	117.00	0	4,135	0.00%
2021/07/20	5	118.90	8	119.81	118.50	-3	4,137	-0.07%
2021/07/19	0	0.00	1	122.50	122.00	-1	4,137	-0.02%
2021/07/16	4	122.50	4	123.25	123.50	0	4,234	0.00%
2021/07/15	4	124.75	7	125.00	123.00	-3	4,344	-0.07%
2021/07/14	18	127.83	10	127.90	128.00	8	4,392	0.18%
2021/07/13	2	122.25	1	123.50	122.50	1	4,417	0.02%
2021/07/12	0	0.00	2	122.00	122.00	-2	4,420	-0.05%
2021/07/09	3	121.67	1	123.50	121.50	2	4,396	0.05%
2021/07/06	10	122.90	7	122.00	122.00	3	4,404	0.07%
2021/07/05	2	124.75	11.2	123.88	125.50	-9.2	4,371	-0.21%
2021/07/02	15	121.90	2	121.75	122.00	13	4,331	0.30%
2021/07/01	4	123.75	5	124.00	121.50	-1	4,310	-0.02%
2021/06/30	35	123.74	38.1	124.47	123.50	-3.1	4,217	-0.07%
2021/06/29	15	123.43	27	119.67	123.50	-12	3,980	-0.30%
2021/06/28	0.3	114.17	0	0.00	112.50	0.3	3,692	0.01%
2021/06/25	15	113.87	0	0.00	114.00	15	3,720	0.40%
2021/06/24	1	113.50	6	114.00	111.00	-5	3,697	-0.14%
2021/06/23	0	0.00	1	108.00	110.00	-1	3,667	-0.03%
2021/06/22	0	110.00	4	109.50	108.50	-4	3,669	-0.11%
2021/06/21	4	106.50	1	106.50	105.50	3	3,627	0.08%
2021/06/18	1	108.50	12	108.63	108.50	-11	3,677	-0.30%
2021/06/17	2.1	105.74	1	106.00	106.50	1.1	3,636	0.03%
2021/06/16	10	105.75	0	0.00	104.50	10	3,624	0.28%
2021/06/15	3	104.67	3	104.00	104.00	0	3,650	0.00%
2021/06/11	2	105.50	1	106.00	105.50	1	3,689	0.03%
2021/06/09	2	103.75	2	104.75	103.50	0	3,819	0.00%
2021/06/08	6	105.08	6	104.42	104.00	0	3,912	0.00%
2021/06/07	4	103.50	3	103.67	108.00	1	3,962	0.03%
2021/06/04	2	102.50	0	0.00	102.50	2	4,095	0.05%
2021/06/03	5	103.60	4	103.00	103.00	1	4,345	0.02%
2021/06/02	7.1	104.23	4	105.25	104.00	3.1	4,383	0.07%
2021/06/01	4	105.75	6	105.25	108.00	-2	4,304	-0.05%
2021/05/31	3	99.37	2	100.20	98.40	1	4,251	0.02%
2021/05/27	3	99.80	1	99.20	100.00	2	4,226	0.05%
2021/05/26	5	99.60	1	100.50	101.00	4	4,226	0.09%
2021/05/25	13	99.54	12	100.00	99.10	1	4,220	0.02%
2021/05/24	1	95.80	1	96.20	98.10	0	4,214	0.00%
2021/05/18	1	95.70	2	96.00	96.00	-1	4,219	-0.02%
2021/05/17	2	87.10	2	87.00	89.10	0	4,222	0.00%
2021/05/14	1.1	93.73	1	94.50	93.50	0.1	4,194	0.00%
2021/05/13	1	89.40	2	92.95	93.50	-1	4,154	-0.02%
2021/05/12	29	97.39	18	93.55	92.30	11	4,101	0.27%
2021/05/11	4	106.88	2	104.25	102.50	2	3,983	0.05%
2021/05/10	1	114.50	0	0.00	113.00	1	3,907	0.03%
2021/05/07	1	114.50	1	115.50	117.50	0	3,902	0.00%
2021/05/06	10	116.75	10	113.50	113.50	0	3,925	0.00%
2021/05/04	4	114.63	4	115.50	116.00	0	3,955	0.00%
2021/05/03	41	123.76	37	124.00	121.00	4	3,921	0.10%
2021/04/28	1	125.50	1	126.00	127.00	0	3,919	0.00%
2021/04/27	5	127.40	3	126.33	127.50	2	3,929	0.05%
2021/04/26	1	122.50	2	122.75	122.50	-1	3,878	-0.03%
2021/04/23	2	123.00	3	123.33	123.00	-1	3,862	-0.03%
2021/04/22	14	128.18	13	127.85	123.00	1	3,950	0.03%
2021/04/21	10.1	131.19	4	131.50	128.00	6.1	4,004	0.15%
2021/04/20	11	134.95	10	135.90	136.00	1	3,898	0.03%
2021/04/19	9	130.33	12	130.67	134.00	-3	3,783	-0.08%
2021/04/16	0	0.00	2	125.50	125.00	-2	3,581	-0.06%
2021/04/15	5	122.00	5	122.00	122.50	0	3,569	0.00%
2021/04/14	5	117.80	3	117.67	121.00	2	3,600	0.06%
2021/04/13	24	121.50	27	122.09	121.00	-3	3,775	-0.08%
2021/04/12	1	122.00	1	121.50	120.00	0	3,879	0.00%
2021/04/09	0	0.00	8	125.00	123.00	-8	3,903	-0.20%
2021/04/07	1	125.50	0	0.00	124.00	1	3,884	0.03%
2021/04/06	1	123.50	0	0.00	124.00	1	3,883	0.03%
2021/03/31	1	126.00	0	0.00	125.50	1	3,869	0.03%
2021/03/30	9	128.39	8	130.31	128.00	1	3,847	0.03%
2021/03/26	0	0.00	1	126.50	126.50	-1	3,788	-0.03%
2021/03/25	1	129.00	1	127.50	127.50	0	3,772	0.00%
2021/03/24	0	0.00	1	126.50	126.00	-1	3,731	-0.03%
2021/03/23	10	128.70	4	128.50	126.50	6	3,721	0.16%
2021/03/18	9	125.39	7	126.36	126.00	2	3,640	0.05%
2021/03/17	8	124.56	5	125.50	124.00	3	3,625	0.08%
2021/03/16	4.1	124.02	1	125.50	123.00	3.1	3,601	0.09%
2021/03/15	1	128.00	5	129.10	129.50	-4	3,546	-0.11%
2021/03/12	2	129.50	2	127.50	127.00	0	3,554	0.00%
2021/03/11	27	127.20	29	126.53	128.00	-2	3,526	-0.06%
2021/03/10	19	124.16	54	123.59	127.00	-35	3,451	-1.01%
2021/03/09	29	121.48	23	120.07	123.00	6	3,259	0.18%
2021/03/08	8	118.06	8	118.13	114.50	0	3,061	0.00%
2021/03/05	0.2	115.75	1	113.50	116.50	-0.8	3,109	-0.03%
2021/03/04	2.3	114.57	1	114.50	112.50	1.3	3,068	0.04%
2021/02/26	24	112.00	0	0.00	111.50	24	3,101	0.77%
2021/02/25	0	0.00	4	111.50	110.50	-4	3,081	-0.13%
2021/02/24	1	109.50	0	0.00	110.00	1	3,104	0.03%
2021/02/23	2	111.50	2	111.25	112.00	0	3,110	0.00%
2021/02/22	2	111.75	1	112.50	113.00	1	3,100	0.03%
2021/02/18	0	0.00	1	110.00	109.50	-1	3,109	-0.03%
2021/02/05	0	0.00	1	113.50	112.50	-1	3,114	-0.03%
2021/02/04	1	112.00	0	0.00	112.50	1	3,127	0.03%
2021/01/29	10	115.50	10	114.00	112.50	0	3,301	0.00%
2021/01/28	2	116.75	2	116.50	115.50	0	3,295	0.00%
2021/01/21	10	113.00	11	112.59	112.00	-1	3,336	-0.03%
2021/01/20	16	115.81	16	113.59	112.50	0	3,354	0.00%
2021/01/19	3	119.00	0	0.00	117.50	3	3,320	0.09%
2021/01/18	10	117.00	11	117.55	119.00	-1	3,310	-0.03%
2021/01/15	14	121.93	11	120.77	118.50	3	3,295	0.09%
2021/01/14	30	122.50	16	122.97	124.50	14	3,177	0.44%
2021/01/13	0	0.00	1.1	118.57	119.50	-1.1	3,025	-0.04%
2021/01/12	1	119.00	0	0.00	117.50	1	3,018	0.03%
2021/01/08	0	0.00	2	118.00	117.50	-2	2,992	-0.07%
2021/01/07	2	118.75	6	119.42	119.00	-4	2,966	-0.13%
2021/01/06	47	123.62	54	122.74	119.50	-7	2,952	-0.24%
2021/01/05	32	118.83	32	120.55	121.50	0	2,760	0.00%
2021/01/04	10	117.00	12	117.42	117.50	-2	2,677	-0.07%
2020/12/31	0	0.00	2	114.50	114.50	-2	2,643	-0.08%
2020/12/29	0	0.00	2	114.50	114.00	-2	2,654	-0.08%
2020/12/25	2	113.75	2	114.00	114.00	0	2,621	0.00%
2020/12/23	0	0.00	1	112.00	112.00	-1	2,620	-0.04%
2020/12/22	0	0.00	1	111.50	111.00	-1	2,664	-0.04%
2020/12/17	1	112.00	4	112.00	111.50	-3	2,741	-0.11%
2020/12/15	5	109.50	0	0.00	109.00	5	2,757	0.18%
2020/12/11	0	0.00	1	113.00	112.50	-1	2,815	-0.04%
2020/12/10	2	114.50	22	115.00	114.00	-20	2,877	-0.70%
2020/12/09	2	116.50	2	117.00	116.50	0	2,928	0.00%
2020/12/08	2	118.50	3	118.00	117.50	-1	2,883	-0.03%
2020/12/07	0	0.00	2	118.50	118.50	-2	2,859	-0.07%
2020/12/03	0	0.00	1	117.50	116.50	-1	2,823	-0.04%
2020/12/02	11	119.05	2	118.75	118.50	9	2,858	0.31%
2020/12/01	3	117.17	2	117.00	118.00	1	2,921	0.03%
2020/11/27	8	115.38	1	116.00	116.00	7	3,064	0.23%
2020/11/26	2	114.25	1	113.00	115.00	1	3,599	0.03%
2020/11/23	0	0.00	5	111.50	111.00	-5	3,819	-0.13%
2020/11/20	5	111.50	0	0.00	110.00	5	3,816	0.13%
2020/11/17	0	0.00	1	110.50	110.00	-1	3,976	-0.03%
2020/11/16	2	109.00	0	0.00	109.50	2	4,141	0.05%
2020/11/13	1	108.00	0	0.00	108.00	1	4,365	0.02%
2020/11/12	0	110.50	0	0.00	109.50	0	4,444	0.00%
2020/11/10	1	111.00	0	0.00	110.00	1	4,617	0.02%
2020/11/09	23	111.00	3	110.83	111.00	20	4,731	0.42%
2020/11/06	3	116.50	2	115.50	114.50	1	4,700	0.02%
2020/11/05	1	117.00	0	0.00	117.00	1	4,779	0.02%
2020/11/04	0	117.00	1	116.00	117.00	-1	4,942	-0.02%
2020/11/03	2	114.50	3	115.17	115.00	-1	5,394	-0.02%
2020/11/02	1	112.00	13	109.69	110.50	-12	5,623	-0.21%
2020/10/30	1	115.00	1	113.00	113.50	0	5,708	0.00%
2020/10/29	2	116.50	2	112.50	117.50	0	5,778	0.00%
2020/10/28	3	115.83	0	0.00	116.50	3	5,863	0.05%
2020/10/27	3	119.00	1	120.00	119.50	2	6,171	0.03%
2020/10/26	1	122.00	1	120.50	120.00	0	6,258	0.00%
2020/10/22	0	123.00	1	122.00	122.00	-1	6,686	-0.01%
2020/10/14	1	122.00	0	0.00	122.50	1	9,184	0.01%
2020/10/12	2	121.75	0	0.00	122.50	2	9,860	0.02%
2020/10/08	7	127.00	0	0.00	125.00	7	9,995	0.07%
2020/10/07	10	126.50	10	127.50	127.50	0	10,055	0.00%
2020/10/06	2	127.50	4	127.75	127.50	-2	10,192	-0.02%
2020/10/05	1	125.00	0	0.00	125.50	1	10,237	0.01%
2020/09/30	1	123.50	2	123.50	124.50	-1	10,312	-0.01%
2020/09/29	3	124.83	2	124.00	125.00	1	10,374	0.01%
2020/09/28	2	124.00	0	0.00	125.00	2	10,511	0.02%
2020/09/25	1	121.00	1	124.00	122.00	0	10,639	0.00%
2020/09/24	12	126.13	13	126.65	122.50	-1	10,775	-0.01%
2020/09/23	2	130.00	0	0.00	128.50	2	10,755	0.02%
2020/09/22	4	129.25	2	130.50	129.50	2	10,872	0.02%
2020/09/21	0	0.00	10	131.50	130.50	-10	10,890	-0.09%
2020/09/18	0	0.00	11	133.45	133.50	-11	10,911	-0.10%
2020/09/17	11	136.95	9	137.00	134.00	2	10,952	0.02%
2020/09/16	2	135.50	5	135.10	134.50	-3	10,910	-0.03%
2020/09/15	4	135.00	10	134.90	134.00	-6	10,929	-0.05%
2020/09/14	5	128.30	2	129.50	131.50	3	10,917	0.03%
2020/09/11	0	0.00	2	130.00	129.50	-2	10,981	-0.02%
2020/09/10	13	131.54	12	130.21	130.50	1	11,090	0.01%
2020/09/08	1	129.50	0	0.00	130.00	1	11,225	0.01%
2020/09/07	4	133.00	6	132.75	131.50	-2	11,287	-0.02%
2020/09/04	23	130.20	24	133.75	135.00	-1	11,405	-0.01%
2020/09/03	33	132.53	12	132.83	131.50	21	11,350	0.19%
2020/09/02	19	134.89	15	135.07	134.00	4	11,328	0.04%
2020/09/01	51	137.13	118	137.39	137.50	-67	11,275	-0.59%	大賣/
2020/08/31	35	129.36	18	129.44	130.00	17	10,796	0.16%
2020/08/28	20	127.35	40	128.91	131.50	-20	10,889	-0.18%
2020/08/27	27	124.30	20	125.63	126.00	7	10,962	0.06%
2020/08/26	8	123.88	0	0.00	124.50	8	11,319	0.07%
2020/08/24	1	120.00	2	120.50	122.50	-1	11,772	-0.01%
2020/08/21	3	121.83	4	122.75	121.50	-1	11,874	-0.01%
2020/08/20	6	119.67	8	119.56	116.00	-2	11,894	-0.02%
2020/08/19	18	125.69	15	126.53	122.50	3	11,893	0.03%
2020/08/18	40	133.21	39	129.64	129.00	1	12,032	0.01%
2020/08/17	32	134.83	31	134.08	134.50	1	12,393	0.01%
2020/08/14	1	137.50	3	136.50	135.00	-2	12,593	-0.02%
2020/08/13	12	134.33	11	134.23	133.50	1	12,455	0.01%
2020/08/12	3	132.33	1	132.50	132.50	2	12,325	0.02%
2020/08/11	0	0.00	4	132.75	131.50	-4	12,285	-0.03%
2020/08/10	4	131.00	5	131.50	132.00	-1	12,368	-0.01%
2020/08/07	105	135.37	42	131.40	129.50	63	12,267	0.51%	大買/
2020/08/06	38	131.49	61.1	131.23	133.50	-23.1	11,784	-0.20%
2020/08/05	8	135.63	14	135.64	136.00	-6	11,551	-0.05%
2020/08/04	36	133.78	39	135.13	135.50	-3	11,474	-0.03%
2020/08/03	33	136.56	33	133.65	133.50	0	11,398	0.00%
2020/07/31	69	136.87	30	136.53	137.50	39	11,367	0.34%
2020/07/30	45	130.73	42	131.30	132.00	3	11,039	0.03%
2020/07/29	27	129.37	24	130.42	131.00	3	10,973	0.03%
2020/07/28	41	132.67	42	131.73	128.50	-1	10,858	-0.01%
2020/07/27	47	137.29	51	134.73	134.50	-4	10,603	-0.04%
2020/07/24	82	138.54	58	140.66	134.00	24	10,429	0.23%
2020/07/23	46.1	137.53	48	138.10	139.50	-1.9	10,057	-0.02%
2020/07/22	58	136.20	104	135.95	136.50	-46	9,822	-0.47%	大賣/
2020/07/21	70	123.36	43	126.19	130.00	27	8,920	0.30%
2020/07/20	52	118.50	51	118.79	118.50	1	8,419	0.01%
2020/07/17	99	121.49	109	120.30	118.00	-10	8,331	-0.12%	大賣/
2020/07/16	65	119.98	44	120.26	122.00	21	8,114	0.26%
2020/07/15	12	113.67	14	115.07	115.50	-2	7,685	-0.03%
2020/07/14	26	113.65	20	114.00	112.50	6	7,591	0.08%
2020/07/13	2	118.50	8	117.00	117.50	-6	7,548	-0.08%
2020/07/10	21	111.60	22	113.55	111.50	-1	7,434	-0.01%
2020/07/09	1	116.00	0	0.00	115.00	1	7,393	0.01%
2020/07/08	8	117.13	1	115.50	116.50	7	7,346	0.10%
2020/07/07	56	120.31	51	115.55	115.00	5	7,287	0.07%
2020/07/06	18	120.56	19	119.79	119.50	-1	7,182	-0.01%
2020/07/03	42	116.65	49	119.43	120.00	-7	7,072	-0.10%
2020/07/02	28	114.59	28	115.50	115.50	0	6,943	0.00%
2020/07/01	8	115.81	4	115.75	116.00	4	6,917	0.06%
2020/06/30	20	110.50	39	111.00	112.50	-19	6,796	-0.28%
2020/06/29	32	110.14	11	110.50	110.00	21	6,779	0.31%
2020/06/24	6	111.42	5	110.50	112.00	1	6,751	0.01%
2020/06/23	42	110.50	42	109.49	109.50	0	6,751	0.00%
2020/06/22	40	110.13	40	109.50	110.50	0	6,764	0.00%
2020/06/19	52	111.71	57	111.93	111.00	-5	6,750	-0.07%
2020/06/18	49	111.19	43	113.35	114.00	6	6,698	0.09%
2020/06/17	46	111.10	45	109.04	108.50	1	6,578	0.02%
2020/06/16	46	112.70	45	110.04	111.00	1	6,491	0.02%
2020/06/15	3	113.50	6	112.50	111.50	-3	6,449	-0.05%
2020/06/12	1	109.00	1	113.00	112.00	0	6,411	0.00%
2020/06/11	48	115.63	50	113.11	113.00	-2	6,364	-0.03%
2020/06/10	3	120.50	3	120.17	119.50	0	6,260	0.00%
2020/06/09	15	120.80	23	120.96	121.50	-8	6,260	-0.13%
2020/06/08	17	123.53	9	123.67	121.00	8	6,264	0.13%
2020/06/05	43	121.33	36	121.38	121.50	7	6,155	0.11%
2020/06/04	16	120.50	14	120.14	120.50	2	6,077	0.03%
2020/06/03	14	122.36	17	122.68	124.50	-3	5,954	-0.05%
2020/06/02	45	119.90	153	120.54	123.00	-108	5,747	-1.88%	大賣/鉅額交易
2020/06/01	43	117.98	40	117.98	116.00	3	5,326	0.06%
2020/05/29	62	112.80	67	112.37	113.50	-5	5,002	-0.10%
2020/05/28	19	113.82	21	112.17	109.00	-2	4,810	-0.04%
2020/05/27	25	114.34	26	111.50	112.00	-1	4,665	-0.02%
2020/05/26	3	114.17	5	114.50	114.00	-2	4,554	-0.04%
2020/05/25	60	113.02	71	113.43	116.50	-11	4,357	-0.25%
2020/05/22	24	108.85	26	108.40	107.50	-2	3,983	-0.05%
2020/05/21	7	103.79	21	103.26	104.50	-14	3,506	-0.40%
2020/05/20	0	0.00	2	95.30	95.10	-2	3,249	-0.06%
2020/05/19	3	95.07	7	95.54	94.90	-4	3,248	-0.12%
2020/05/18	8	95.23	10	95.00	94.60	-2	3,298	-0.06%
2020/05/15	63	98.81	65	99.20	97.80	-2	3,285	-0.06%
2020/05/14	5	99.44	5	98.70	102.00	0	3,105	0.00%
2020/05/13	3	97.50	20	98.10	99.00	-17	3,034	-0.56%
2020/05/12	2	98.30	0	0.00	98.80	2	3,018	0.07%
2020/05/11	12	100.73	17	99.32	99.00	-5	3,002	-0.17%
2020/05/08	3	96.80	7	97.31	97.30	-4	2,944	-0.14%
2020/05/06	10	96.26	3	95.70	94.30	7	2,866	0.24%
2020/05/05	9	96.11	2	95.90	95.50	7	2,860	0.24%
2020/05/04	11	94.67	4	95.18	95.80	7	2,839	0.25%
2020/04/30	6	95.85	2	96.00	95.60	4	2,816	0.14%
2020/04/29	7	94.30	29	95.20	95.20	-22	2,813	-0.78%
2020/04/28	6	91.68	1	92.10	91.90	5	2,749	0.18%
2020/04/27	27	93.57	14	92.98	92.90	13	2,796	0.46%
2020/04/24	0	0.00	1	89.70	90.30	-1	2,685	-0.04%
2020/04/22	0	0.00	2	87.70	88.20	-2	2,666	-0.08%
2020/04/21	1	89.30	4	86.83	85.80	-3	2,634	-0.11%
2020/04/20	9	89.36	13	88.21	89.20	-4	2,606	-0.15%
2020/04/17	16	88.69	13	88.27	87.40	3	2,588	0.12%
2020/04/16	6	86.48	7	86.74	87.30	-1	2,506	-0.04%
2020/04/15	0	0.00	5	86.50	85.50	-5	2,469	-0.20%
2020/04/14	0	0.00	2	85.20	85.30	-2	2,460	-0.08%
2020/04/09	6	84.00	6	83.50	83.10	0	2,533	0.00%
2020/04/08	4	84.50	15	84.03	85.20	-11	2,553	-0.43%
2020/04/07	11	84.20	22	84.35	84.20	-11	2,538	-0.43%
2020/04/06	14	80.08	2	80.00	80.00	12	2,505	0.48%
2020/03/31	0	0.00	13	79.78	79.40	-13	2,615	-0.50%
2020/03/30	5	77.60	1	77.80	78.50	4	2,623	0.15%
2020/03/27	29	78.65	15	79.05	78.30	14	2,614	0.54%
2020/03/26	3	77.20	4	77.93	78.30	-1	2,580	-0.04%
2020/03/25	0	0.00	5	76.00	76.20	-5	2,556	-0.20%
2020/03/24	2	72.90	0	0.00	73.30	2	2,532	0.08%
2020/03/23	2	68.60	2	68.60	68.60	0	2,516	0.00%
2020/03/20	1	69.70	0	0.00	69.70	1	2,545	0.04%
2020/03/19	3	66.67	2	64.70	63.40	1	2,557	0.04%
2020/03/18	2	72.35	0	0.00	70.40	2	2,483	0.08%
2020/03/17	5	73.70	1	73.80	72.60	4	2,468	0.16%
2020/03/16	6	76.32	1	78.50	73.80	5	2,427	0.21%
2020/03/13	1	72.40	0	0.00	73.60	1	2,353	0.04%
2020/03/12	3	80.33	0	0.00	79.90	3	2,294	0.13%
2020/03/11	0	0.00	2	89.65	88.60	-2	2,257	-0.09%
2020/03/10	0	0.00	5	89.00	89.90	-5	2,313	-0.22%
2020/03/09	6	92.00	0	0.00	89.10	6	2,476	0.24%
2020/03/06	0	0.00	1	97.00	95.90	-1	2,480	-0.04%
2020/03/05	1	99.00	0	0.00	98.00	1	2,527	0.04%
2020/03/02	0	0.00	3	96.80	97.90	-3	2,576	-0.12%
2020/02/27	6	100.50	1	99.20	98.20	5	2,568	0.19%
2020/02/26	1	102.50	0	0.00	102.00	1	2,558	0.04%
2020/02/20	0	0.00	2	103.00	103.00	-2	2,607	-0.08%
2020/02/19	21	103.69	18	103.50	103.50	3	2,687	0.11%
2020/02/14	2	102.00	0	0.00	101.50	2	2,749	0.07%
2020/02/13	0	0.00	10	101.00	100.50	-10	2,869	-0.35%
2020/02/12	0	0.00	1	100.00	101.50	-1	2,945	-0.03%
2020/02/11	2	99.20	1	98.90	98.80	1	3,013	0.03%
2020/02/10	5	94.98	2	94.10	96.10	3	3,287	0.09%
2020/02/07	3	98.90	0	0.00	97.50	3	3,404	0.09%
2020/02/06	0	0.00	2	100.50	100.50	-2	3,455	-0.06%
2020/02/05	2	100.50	0	0.00	100.00	2	3,669	0.05%
2020/02/03	3	97.13	7	95.81	99.20	-4	3,785	-0.11%
2020/01/31	3	101.17	0	0.00	101.00	3	3,780	0.08%
2020/01/30	17	101.09	6	102.25	101.00	11	3,927	0.28%
2020/01/20	7	110.50	3	111.17	110.50	4	3,904	0.10%
2020/01/17	5	110.50	6	111.92	110.50	-1	3,942	-0.03%
2020/01/16	3	110.00	3	110.50	110.00	0	3,947	0.00%
2020/01/15	2	109.75	3	110.17	109.50	-1	3,989	-0.03%
2020/01/14	3	110.00	0	0.00	110.00	3	4,072	0.07%
2020/01/10	0	0.00	1	106.00	106.00	-1	4,140	-0.02%
2020/01/07	6	106.67	5	108.50	107.00	1	4,565	0.02%
2020/01/06	1	110.00	0	0.00	109.00	1	4,585	0.02%
2020/01/03	4	113.00	0	0.00	112.50	4	4,574	0.09%
2020/01/02	11	114.55	12	114.58	114.00	-1	4,556	-0.02%
2019/12/30	2	112.50	0	0.00	112.00	2	4,654	0.04%
2019/12/27	2	112.50	5	113.50	113.50	-3	4,644	-0.06%
2019/12/26	5	113.70	16	113.59	113.00	-11	4,617	-0.24%
2019/12/25	0	0.00	2	110.50	111.00	-2	4,522	-0.04%
2019/12/23	5	109.50	1	109.00	108.50	4	4,561	0.09%
2019/12/19	16	111.25	6	111.00	111.00	10	4,548	0.22%
2019/12/18	1	110.00	1	111.00	110.50	0	4,552	0.00%
2019/12/17	16	111.09	12	110.42	110.00	4	4,641	0.09%
2019/12/16	5	109.10	6	109.33	109.50	-1	4,607	-0.02%
2019/12/13	1	108.00	1	109.00	107.00	0	4,581	0.00%
2019/12/12	1	108.00	1	109.00	108.00	0	4,586	0.00%
2019/12/11	0	0.00	2	108.75	108.50	-2	4,576	-0.04%
2019/12/10	1	108.00	0	0.00	108.00	1	4,598	0.02%
2019/12/09	0	0.00	1	108.50	106.50	-1	4,602	-0.02%
2019/12/06	12	107.92	18	107.69	107.50	-6	4,598	-0.13%
2019/12/05	8	107.94	12	108.04	108.00	-4	4,577	-0.09%
2019/12/04	18	108.00	15	107.10	105.50	3	4,551	0.07%
2019/12/03	14	106.75	25	106.50	106.50	-11	4,388	-0.25%
2019/12/02	1	103.50	4	106.13	108.50	-3	4,339	-0.07%
2019/11/29	1	104.00	2	104.75	105.50	-1	4,296	-0.02%
2019/11/28	0	0.00	2	103.50	104.50	-2	4,313	-0.05%
2019/11/27	0	0.00	1	103.00	103.50	-1	4,355	-0.02%
2019/11/25	2	103.25	1	103.50	103.00	1	4,724	0.02%
2019/11/22	6	101.92	8	102.00	102.50	-2	4,760	-0.04%
2019/11/21	2	102.25	1	101.50	101.50	1	4,814	0.02%
2019/11/20	1	101.00	0	0.00	101.50	1	4,856	0.02%
2019/11/19	1	101.50	1	102.50	102.00	0	4,897	0.00%
2019/11/18	3	102.17	3	102.83	101.00	0	4,930	0.00%
2019/11/15	1	101.00	6	102.17	104.00	-5	4,943	-0.10%
2019/11/14	2	99.55	2	99.45	99.30	0	4,983	0.00%
2019/11/13	4	101.13	0	0.00	100.50	4	5,019	0.08%
2019/11/12	38	101.35	33	101.51	103.50	5	5,072	0.10%
2019/11/11	5	102.10	4	102.88	101.00	1	5,122	0.02%
2019/11/08	7	104.50	2	104.50	105.50	5	5,198	0.10%
2019/11/07	32	108.39	15	108.37	106.50	17	5,292	0.32%
2019/11/06	22	115.52	3	116.50	114.50	19	5,073	0.37%
2019/11/05	7	119.43	0	0.00	118.50	7	5,066	0.14%
2019/11/04	41	120.06	29	120.07	119.00	12	5,250	0.23%
2019/11/01	5	117.50	9	117.11	117.50	-4	5,159	-0.08%
2019/10/31	11	115.45	4	115.50	114.50	7	5,222	0.13%
2019/10/29	15	116.63	9	117.28	114.50	6	5,524	0.11%
2019/10/28	3	115.00	1	114.50	114.00	2	5,422	0.04%
2019/10/25	1	116.00	1	115.50	113.50	0	5,410	0.00%
2019/10/23	2	113.00	0	0.00	112.50	2	5,474	0.04%
2019/10/22	6	115.92	6	115.58	114.00	0	5,482	0.00%
2019/10/21	1	112.50	2	112.75	114.00	-1	5,434	-0.02%
2019/10/17	2	113.25	3	113.67	114.00	-1	5,422	-0.02%
2019/10/16	3	112.67	2	114.25	112.50	1	5,468	0.02%
2019/10/15	72	114.96	71	113.30	115.50	1	5,395	0.02%
2019/10/14	0	0.00	2	109.75	109.50	-2	5,187	-0.04%
2019/10/08	5	108.60	18	107.61	106.50	-13	5,135	-0.25%
2019/10/07	4	111.00	3	109.50	108.50	1	5,158	0.02%
2019/10/04	34	110.01	28	109.96	110.50	6	5,126	0.12%
2019/10/02	0	0.00	4	105.50	106.50	-4	5,069	-0.08%
2019/10/01	1	105.00	0	0.00	106.00	1	5,084	0.02%
2019/09/27	0	0.00	1	104.50	104.50	-1	5,162	-0.02%
2019/09/26	5	109.00	8	110.06	108.00	-3	5,268	-0.06%
2019/09/25	5	108.50	5	109.50	108.50	0	5,527	0.00%
2019/09/23	1	109.50	0	0.00	110.00	1	5,574	0.02%
2019/09/20	5	110.20	4	110.75	110.00	1	5,569	0.02%
2019/09/19	4	108.63	2	108.00	107.50	2	5,471	0.04%
2019/09/18	1	109.00	1	108.50	108.00	0	5,468	0.00%
2019/09/17	0	0.00	1	107.50	108.00	-1	5,495	-0.02%
2019/09/12	0	0.00	1	108.00	107.50	-1	5,548	-0.02%
2019/09/11	1	106.50	5	107.00	107.00	-4	5,573	-0.07%
2019/09/09	1	107.50	6	107.50	106.50	-5	5,605	-0.09%
2019/09/06	1	106.50	2	107.00	106.00	-1	5,599	-0.02%
2019/09/05	3	106.00	3	105.50	105.50	0	5,584	0.00%
2019/09/02	3	104.33	2	104.50	105.50	1	5,694	0.02%
2019/08/30	1	104.00	4	103.63	103.00	-3	5,693	-0.05%
2019/08/29	20	104.83	5	104.20	102.00	15	5,648	0.27%
2019/08/28	2	111.00	0	0.00	111.00	2	5,357	0.04%
2019/08/27	0	0.00	1	113.50	113.00	-1	5,333	-0.02%
2019/08/26	5	112.60	1	112.50	111.50	4	5,369	0.07%
2019/08/23	7	115.00	9	116.11	115.50	-2	5,506	-0.04%
2019/08/22	19	116.74	0	0.00	115.00	19	5,504	0.35%
2019/08/21	4	116.00	5	116.60	117.00	-1	5,455	-0.02%
2019/08/20	10	115.50	2	116.50	115.00	8	5,406	0.15%
2019/08/19	0	0.00	1	117.50	117.50	-1	5,331	-0.02%
2019/08/16	8	116.50	8	116.00	115.50	0	5,295	0.00%
2019/08/15	6	115.75	19	115.05	116.50	-13	5,240	-0.25%
2019/08/14	4	116.50	5	115.80	115.50	-1	5,166	-0.02%
2019/08/13	5	114.10	6	113.92	113.00	-1	5,005	-0.02%
2019/08/12	2	112.50	8	112.44	112.50	-6	4,893	-0.12%
2019/08/08	2	108.50	13	107.88	108.50	-11	4,765	-0.23%
2019/08/07	16	108.22	10	108.20	105.50	6	4,739	0.13%
2019/08/06	42	107.64	47	107.15	108.00	-5	4,698	-0.11%
2019/08/05	18	108.11	39	108.41	110.50	-21	4,505	-0.47%
2019/08/02	43	109.37	10	108.75	107.00	33	4,501	0.73%
2019/08/01	19	116.24	14	116.11	114.00	5	4,473	0.11%
2019/07/31	12	114.29	26	114.10	116.00	-14	4,434	-0.32%
2019/07/30	6	111.08	6	111.17	108.50	0	4,454	0.00%
2019/07/29	6	112.58	2	113.00	112.00	4	4,464	0.09%
2019/07/26	1	113.50	6	113.08	112.50	-5	4,483	-0.11%
2019/07/25	7	110.86	6	110.83	111.00	1	4,420	0.02%
2019/07/24	5	108.80	10	108.70	110.50	-5	4,417	-0.11%
2019/07/23	2	106.50	0	0.00	107.00	2	4,453	0.04%
2019/07/22	4	106.13	2	107.50	105.50	2	4,471	0.04%
2019/07/19	4	108.25	1	107.50	107.50	3	4,466	0.07%
2019/07/18	18	111.81	8	112.00	108.50	10	4,515	0.22%
2019/07/17	2	111.25	2	111.25	112.00	0	4,528	0.00%
2019/07/16	6	111.50	13	111.08	111.00	-7	4,675	-0.15%
2019/07/15	1	110.00	0	0.00	109.50	1	4,692	0.02%
2019/07/12	1	109.00	1	109.00	107.50	0	4,868	0.00%
2019/07/11	2	109.50	3	109.17	109.50	-1	5,055	-0.02%
2019/07/10	5	106.20	7	106.71	107.00	-2	5,249	-0.04%
2019/07/09	4	105.75	7	106.21	105.50	-3	5,295	-0.06%
2019/07/08	7	108.57	2	108.00	108.00	5	5,316	0.09%
2019/07/05	13	109.85	10	110.55	110.50	3	5,400	0.06%
2019/07/04	21	111.88	32	111.23	110.00	-11	5,454	-0.20%
2019/07/03	49	110.64	36	110.03	108.50	13	5,585	0.23%
2019/07/02	43	109.33	52	108.26	110.50	-9	5,647	-0.16%
2019/07/01	15	104.43	0	0.00	104.00	15	5,436	0.28%
2019/06/28	3	103.00	0	0.00	101.50	3	5,469	0.05%
2019/06/27	1	103.00	10	103.50	102.50	-9	5,553	-0.16%
2019/06/25	13	104.81	1	103.50	102.50	12	5,622	0.21%
2019/06/24	0	0.00	2	102.00	104.50	-2	5,653	-0.04%
2019/06/21	14	102.54	12	104.00	103.00	2	5,637	0.04%
2019/06/20	1	103.00	0	0.00	104.00	1	5,660	0.02%
2019/06/19	0	0.00	8	101.25	101.00	-8	5,717	-0.14%
2019/06/18	3	104.17	3	103.67	102.50	0	5,717	0.00%
2019/06/17	3	103.17	4	103.00	103.00	-1	5,767	-0.02%
2019/06/14	0	0.00	1	102.00	102.50	-1	6,003	-0.02%
2019/06/13	2	102.50	0	0.00	101.00	2	6,138	0.03%
2019/06/12	6	103.42	20	103.48	102.50	-14	6,269	-0.22%
2019/06/11	13	103.15	6	102.33	102.50	7	6,327	0.11%
2019/06/06	2	99.05	3	98.43	98.10	-1	6,579	-0.02%
2019/06/05	5	100.36	2	102.00	99.30	3	6,965	0.04%
2019/06/04	4	99.73	5	100.70	99.50	-1	7,446	-0.01%
2019/06/03	3	98.63	2	98.50	99.00	1	7,636	0.01%
2019/05/31	2	99.60	12	100.04	100.00	-10	7,727	-0.13%
2019/05/30	36	100.60	24	100.76	100.50	12	7,846	0.15%
2019/05/29	8	95.34	6	95.92	96.60	2	7,667	0.03%
2019/05/24	12	91.58	12	91.83	91.30	0	7,820	0.00%
2019/05/23	2	91.00	0	0.00	90.00	2	7,851	0.03%
2019/05/22	12	95.25	15	96.33	94.20	-3	8,058	-0.04%
2019/05/21	2	95.05	4	95.63	96.00	-2	8,096	-0.02%
2019/05/20	16	94.51	1	94.00	94.10	15	8,124	0.18%
2019/05/17	6	95.25	10	95.99	95.00	-4	8,145	-0.05%
2019/05/16	22	96.52	23	96.34	94.40	-1	8,145	-0.01%
2019/05/15	39	98.29	37	97.93	97.40	2	8,158	0.02%
2019/05/14	0	0.00	6	96.57	97.30	-6	8,228	-0.07%
2019/05/13	4	97.85	5	97.62	95.70	-1	8,257	-0.01%
2019/05/10	2	100.85	5	102.00	99.00	-3	8,262	-0.04%
2019/05/09	6	105.92	7	104.00	101.00	-1	8,387	-0.01%
2019/05/08	7	107.79	5	107.80	107.50	2	8,408	0.02%
2019/05/07	21	114.98	22	114.20	112.00	-1	8,469	-0.01%
2019/05/06	5	117.30	8	117.13	116.50	-3	8,308	-0.04%
2019/05/03	2	123.00	0	0.00	122.50	2	8,259	0.02%
2019/05/02	4	120.38	5	121.00	121.00	-1	8,229	-0.01%
2019/04/30	4	118.50	3	117.83	119.50	1	8,215	0.01%
2019/04/29	8	121.06	4	121.13	118.00	4	8,196	0.05%
2019/04/26	2	124.50	2	124.75	124.50	0	8,140	0.00%
2019/04/25	2	127.00	1	126.00	128.00	1	8,155	0.01%
2019/04/24	9	129.06	6	129.92	128.00	3	8,152	0.04%
2019/04/23	15	130.83	20	130.30	131.00	-5	8,119	-0.06%
2019/04/22	9	130.22	14	130.82	131.50	-5	8,109	-0.06%
2019/04/19	23	125.43	15	125.43	126.00	8	8,035	0.10%
2019/04/18	31	132.29	34	128.79	125.00	-3	7,974	-0.04%
2019/04/17	43	129.80	37	129.89	129.50	6	7,900	0.08%
2019/04/16	17	127.29	26	127.38	131.00	-9	7,798	-0.12%
2019/04/15	18	123.42	16	123.53	123.50	2	7,596	0.03%
2019/04/12	9	121.72	22	122.14	122.00	-13	7,584	-0.17%
2019/04/11	13	123.19	6	123.75	122.00	7	7,591	0.09%
2019/04/10	9	120.67	3	121.17	122.00	6	7,474	0.08%
2019/04/09	93	124.74	93	125.84	121.50	0	7,403	0.00%
2019/04/08	16	123.50	9	123.22	124.50	7	7,185	0.10%
2019/04/03	12	119.38	17	118.74	119.00	-5	6,979	-0.07%
2019/04/02	19	117.87	18	118.47	117.50	1	6,933	0.01%
2019/04/01	24	117.83	19	116.66	118.50	5	6,851	0.07%
2019/03/29	2	115.00	1	116.00	115.00	1	6,751	0.01%
2019/03/27	2	119.50	1	118.50	119.50	1	6,748	0.01%
2019/03/26	1	118.00	1	118.00	118.00	0	6,753	0.00%
2019/03/25	2	118.00	32	116.16	116.50	-30	6,752	-0.44%
2019/03/22	13	120.73	12	119.75	119.50	1	6,696	0.01%
2019/03/21	27	123.00	0	0.00	122.00	27	6,628	0.41%
2019/03/20	2	123.25	2	123.25	121.50	0	6,608	0.00%
2019/03/19	54	124.97	62	125.72	124.50	-8	6,567	-0.12%
2019/03/18	31	122.11	34	122.56	122.00	-3	6,326	-0.05%
2019/03/15	51	120.94	45	122.32	119.50	6	6,244	0.10%
2019/03/14	1	121.50	2	120.25	122.00	-1	6,145	-0.02%
2019/03/13	9	121.11	6	120.92	121.50	3	6,204	0.05%
2019/03/12	116	122.75	111	122.33	120.50	5	6,147	0.08%	大買/大賣/
2019/03/11	190	122.02	185	121.83	123.50	5	6,032	0.08%	大買/大賣/
2019/03/08	84	119.46	107	119.54	121.00	-23	5,917	-0.39%	大賣/
2019/03/07	66	113.12	80	114.51	111.50	-14	5,946	-0.24%
2019/03/06	46	113.25	45	112.03	115.00	1	5,825	0.02%
2019/03/05	9	113.44	15	113.13	112.00	-6	5,821	-0.10%
2019/03/04	0	0.00	1	108.00	108.50	-1	5,722	-0.02%
2019/02/27	4	107.25	2	108.50	107.50	2	5,815	0.03%
2019/02/26	13	113.12	8	111.75	110.00	5	5,800	0.09%
2019/02/25	7	115.43	5	114.50	115.00	2	5,793	0.03%
2019/02/22	5	114.30	3	114.00	113.50	2	5,782	0.03%
2019/02/21	48	115.77	56	115.31	114.00	-8	5,915	-0.14%
2019/02/20	4	110.00	3	110.00	108.50	1	5,700	0.02%
2019/02/19	5	108.60	5	108.40	108.50	0	5,692	0.00%
2019/02/18	13	106.85	10	106.50	106.50	3	5,713	0.05%
2019/02/15	5	107.10	5	105.00	104.00	0	5,808	0.00%
2019/02/14	0	0.00	1	107.00	107.50	-1	5,874	-0.02%
2019/02/13	10	106.85	2	106.00	106.00	8	5,926	0.13%
2019/02/12	23	108.20	17	108.65	111.00	6	5,899	0.10%
2019/02/11	5	106.70	11	106.45	106.00	-6	5,898	-0.10%
2019/01/30	44	108.57	36	108.26	104.50	8	5,926	0.13%
2019/01/29	28	105.46	27	104.96	106.50	1	5,859	0.02%
2019/01/28	65	104.97	56	104.64	103.50	9	5,776	0.16%
2019/01/25	12	98.97	14	98.55	97.80	-2	5,723	-0.03%
2019/01/24	0	0.00	2	97.00	97.60	-2	5,816	-0.03%
2019/01/23	0	0.00	2	96.55	97.10	-2	5,890	-0.03%
2019/01/22	1	96.60	3	96.00	95.80	-2	5,909	-0.03%
2019/01/21	4	97.75	8	97.55	97.90	-4	5,956	-0.07%
2019/01/18	2	96.00	1	96.40	96.10	1	6,054	0.02%
2019/01/17	4	94.85	4	94.90	94.40	0	6,189	0.00%
2019/01/16	3	96.73	0	0.00	96.70	3	6,297	0.05%
2019/01/15	3	98.03	4	97.98	98.50	-1	6,356	-0.02%
2019/01/14	9	98.24	8	98.54	96.40	1	6,442	0.02%
2019/01/11	18	97.28	22	97.03	97.00	-4	6,424	-0.06%
2019/01/10	7	95.06	6	95.63	94.80	1	6,384	0.02%
2019/01/09	5	95.08	7	95.43	94.80	-2	6,452	-0.03%
2019/01/08	13	92.78	9	92.87	92.50	4	6,430	0.06%
2019/01/07	10	93.20	11	93.90	94.10	-1	6,434	-0.02%
2019/01/04	2	84.30	6	84.40	85.60	-4	6,603	-0.06%
2019/01/03	7	88.37	4	88.33	86.20	3	6,593	0.05%
2019/01/02	6	89.13	5	89.50	89.30	1	6,852	0.01%
2018/12/28	4	90.30	2	90.50	90.00	2	6,988	0.03%
2018/12/27	1	91.70	1	91.70	90.50	0	7,115	0.00%
2018/12/26	8	91.14	8	91.48	89.50	0	7,151	0.00%
2018/12/25	7	90.51	5	90.60	90.30	2	7,221	0.03%
2018/12/24	13	92.32	13	91.64	93.20	0	7,331	0.00%
2018/12/22	3	91.60	6	91.68	91.40	-3	7,465	-0.04%
2018/12/21	5	90.14	2	90.85	92.20	3	7,541	0.04%
2018/12/20	6	91.18	6	92.12	91.20	0	7,569	0.00%
2018/12/19	36	94.54	43	95.59	94.20	-7	7,674	-0.09%
2018/12/18	4	94.58	2	94.15	96.10	2	7,724	0.03%
2018/12/17	5	94.46	5	94.52	94.70	0	7,845	0.00%
2018/12/14	1	93.50	4	94.13	94.40	-3	8,213	-0.04%
2018/12/13	4	96.38	5	96.04	95.10	-1	8,280	-0.01%
2018/12/12	13	96.42	11	96.46	97.10	2	8,388	0.02%
2018/12/11	8	93.71	8	93.59	93.60	0	8,382	0.00%
2018/12/10	10	93.99	11	94.41	92.20	-1	8,455	-0.01%
2018/12/07	2	97.25	6	98.88	97.70	-4	8,502	-0.05%
2018/12/06	21	99.77	30	99.55	96.70	-9	8,533	-0.11%
2018/12/05	5	103.40	9	104.17	104.00	-4	8,499	-0.05%
2018/12/04	13	108.27	17	107.26	107.00	-4	8,601	-0.05%
2018/12/03	52	107.70	50	107.90	109.00	2	8,778	0.02%
2018/11/30	80	103.33	64	102.55	103.00	16	8,841	0.18%
2018/11/29	5	98.00	3	97.60	96.90	2	8,481	0.02%
2018/11/28	5	93.60	11	94.14	95.70	-6	8,784	-0.07%
2018/11/27	4	90.75	4	90.53	91.80	0	8,883	0.00%
2018/11/26	13	89.17	11	89.25	88.60	2	9,111	0.02%
2018/11/23	7	89.89	8	90.20	89.70	-1	9,063	-0.01%
2018/11/22	15	93.81	14	94.59	91.40	1	9,103	0.01%
2018/11/21	10	93.27	16	93.27	93.80	-6	9,148	-0.07%
2018/11/20	91	91.18	84	90.25	93.60	7	9,154	0.08%
2018/11/19	9	92.51	9	92.50	93.30	0	8,987	0.00%
2018/11/16	1	91.70	2	92.50	90.20	-1	8,948	-0.01%
2018/11/15	17	91.08	17	89.69	91.70	0	8,968	0.00%
2018/11/14	7	93.61	6	93.87	90.20	1	8,919	0.01%
2018/11/13	31	90.24	23	89.77	92.80	8	8,820	0.09%
2018/11/12	9	94.89	6	94.83	94.60	3	8,743	0.03%
2018/11/09	6	99.08	13	98.64	98.80	-7	8,698	-0.08%
2018/11/08	4	102.13	5	101.46	98.20	-1	8,690	-0.01%
2018/11/07	4	102.50	5	102.00	103.00	-1	8,657	-0.01%
2018/11/06	23	102.20	20	103.13	100.00	3	8,741	0.03%
2018/11/05	9	100.44	10	100.15	101.00	-1	8,596	-0.01%
2018/11/02	21	102.10	12	102.75	103.50	9	8,613	0.10%
2018/11/01	12	107.17	14	107.18	106.50	-2	8,549	-0.02%
2018/10/31	2	101.25	2	100.75	102.50	0	8,581	0.00%
2018/10/30	1	95.90	1	96.40	96.50	0	8,636	0.00%
2018/10/29	11	95.88	13	95.38	96.00	-2	8,682	-0.02%
2018/10/26	5	94.50	6	94.90	93.60	-1	8,720	-0.01%
2018/10/25	8	97.51	3	97.90	94.40	5	8,792	0.06%
2018/10/24	35	109.36	38	109.87	104.00	-3	8,961	-0.03%
2018/10/23	21	114.50	17	114.91	112.00	4	8,839	0.05%
2018/10/22	11	116.32	13	116.08	118.00	-2	8,868	-0.02%
2018/10/19	6	108.58	4	108.13	112.00	2	8,768	0.02%
2018/10/18	9	112.28	6	113.33	111.00	3	8,738	0.03%
2018/10/17	9	112.33	9	113.22	111.50	0	8,765	0.00%
2018/10/16	12	113.79	17	113.68	111.50	-5	8,813	-0.06%
2018/10/15	4	110.63	3	110.67	114.00	1	8,805	0.01%
2018/10/12	63	106.99	62	105.60	110.50	1	8,895	0.01%
2018/10/11	20	105.00	3	105.00	105.00	17	8,925	0.19%
2018/10/09	67	118.33	66	120.86	116.50	1	9,021	0.01%
2018/10/08	42	129.44	41	129.79	129.00	1	8,845	0.01%
2018/10/05	54	127.90	55	125.31	127.00	-1	8,806	-0.01%
2018/10/04	7	132.29	7	133.43	134.00	0	8,756	0.00%
2018/10/03	40	134.60	39	135.24	132.00	1	8,749	0.01%
2018/10/02	31	134.77	31	135.71	134.00	0	8,704	0.00%
2018/10/01	14	134.68	14	133.75	135.50	0	8,647	0.00%
2018/09/28	14	129.32	16	129.81	129.00	-2	8,659	-0.02%
2018/09/27	38	127.05	37	126.95	126.50	1	8,729	0.01%
2018/09/26	46	131.58	45	131.74	128.00	1	8,715	0.01%
2018/09/25	19	127.00	19	125.79	129.00	0	8,638	0.00%
2018/09/21	33	126.97	31	127.39	129.00	2	8,606	0.02%
2018/09/20	73	123.88	78	124.58	123.50	-5	8,533	-0.06%
2018/09/19	41	132.79	49	133.20	131.50	-8	8,224	-0.10%
2018/09/18	42	133.21	41	133.48	131.50	1	8,197	0.01%
2018/09/17	8	140.69	9	140.11	140.50	-1	8,120	-0.01%
2018/09/14	39	138.87	35	139.83	143.00	4	8,109	0.05%
2018/09/13	26	136.79	16	136.69	135.50	10	8,062	0.12%
2018/09/12	22	138.41	19	139.13	140.00	3	8,028	0.04%
2018/09/11	10	140.20	14	140.46	142.50	-4	8,086	-0.05%
2018/09/10	25	146.56	43	146.00	139.00	-18	8,060	-0.22%
2018/09/07	66	148.58	69	149.17	146.50	-3	7,916	-0.04%
2018/09/06	50	157.61	37	155.11	151.50	13	7,744	0.17%
2018/09/05	16	168.09	27	168.35	168.00	-11	7,470	-0.15%
2018/09/04	49	162.48	75	164.01	166.50	-26	7,414	-0.35%
2018/09/03	19	176.00	19	176.26	171.50	0	7,120	0.00%
2018/08/31	30	193.48	23	192.91	190.50	7	7,035	0.10%
2018/08/30	1	199.50	3	201.83	201.50	-2	7,098	-0.03%
2018/08/29	12	202.08	11	202.55	201.50	1	7,421	0.01%
2018/08/28	11	202.77	11	203.18	200.50	0	7,395	0.00%
2018/08/27	15	196.57	22	195.30	198.00	-7	7,365	-0.10%
2018/08/24	11	190.45	8	190.69	192.00	3	7,364	0.04%
2018/08/23	3	192.00	1	192.50	192.00	2	7,421	0.03%
2018/08/22	14	194.68	16	195.81	193.50	-2	7,470	-0.03%
2018/08/21	2	190.50	14	190.07	191.50	-12	7,620	-0.16%
2018/08/20	3	187.67	2	189.75	187.00	1	7,684	0.01%
2018/08/17	4	189.75	5	192.20	187.00	-1	7,721	-0.01%
2018/08/16	31	191.85	22	188.09	190.00	9	7,759	0.12%
2018/08/15	12	190.38	14	191.43	190.00	-2	7,782	-0.03%
2018/08/14	20	191.48	21	192.93	196.00	-1	7,778	-0.01%
2018/08/13	25	194.74	13	193.31	188.00	12	7,858	0.15%
2018/08/10	4	201.25	13	202.62	200.00	-9	7,807	-0.12%
2018/08/09	5	198.70	3	198.67	203.50	2	8,169	0.02%
2018/08/08	17	202.12	11	203.27	201.00	6	8,208	0.07%
2018/08/07	18	203.47	11	203.32	202.50	7	8,391	0.08%
2018/08/06	31	214.26	31	212.29	211.00	0	8,380	0.00%
2018/08/03	7	209.86	7	210.64	209.00	0	8,350	0.00%
2018/08/02	8	207.56	3	211.50	206.00	5	8,545	0.06%
2018/08/01	49	212.20	31	211.35	212.00	18	8,555	0.21%
2018/07/31	107	210.76	125	210.90	207.50	-18	8,416	-0.21%	大買/大賣/
2018/07/30	12	199.25	13	199.04	199.00	-1	8,201	-0.01%
2018/07/27	48	196.71	49	195.62	200.00	-1	8,282	-0.01%
2018/07/26	2	199.25	0	0.00	196.00	2	8,287	0.02%
2018/07/25	28	197.34	28	197.55	198.00	0	8,355	0.00%
2018/07/24	13	194.62	19	195.89	196.50	-6	8,395	-0.07%
2018/07/23	10	195.40	6	195.75	193.50	4	8,447	0.05%
2018/07/20	5	203.00	5	205.10	202.50	0	8,554	0.00%
2018/07/19	31	204.74	31	206.11	203.00	0	8,715	0.00%
2018/07/18	28	201.18	29	201.53	204.00	-1	8,977	-0.01%
2018/07/17	5	197.80	8	197.13	195.00	-3	8,872	-0.03%
2018/07/16	12	193.75	10	194.25	193.50	2	9,126	0.02%
2018/07/13	12	187.08	12	187.75	189.00	0	9,049	0.00%
2018/07/12	3	178.83	7	177.86	182.50	-4	9,119	-0.04%
2018/07/11	6	172.17	6	173.25	172.00	0	9,084	0.00%
2018/07/10	5	176.50	4	176.63	176.00	1	9,101	0.01%
2018/07/09	32	173.38	31	173.58	174.00	1	9,205	0.01%
2018/07/06	65	173.88	65	173.07	175.00	0	9,166	0.00%
2018/07/05	41	180.50	41	181.30	172.50	0	9,139	0.00%
2018/07/04	40	186.51	41	187.50	187.50	-1	9,082	-0.01%
2018/07/03	17	191.59	19	191.95	185.00	-2	9,072	-0.02%
2018/07/02	7	195.93	6	197.83	191.50	1	9,031	0.01%
2018/06/29	3	194.83	7	196.43	198.00	-4	8,980	-0.04%
2018/06/28	10	194.10	11	193.95	192.50	-1	8,912	-0.01%
2018/06/27	9	195.28	19	194.47	194.50	-10	8,931	-0.11%
2018/06/26	32	189.34	4	192.13	189.00	28	8,882	0.32%
2018/06/25	9	195.94	9	196.50	194.50	0	8,843	0.00%
2018/06/22	1	193.00	2	195.25	194.00	-1	8,887	-0.01%
2018/06/21	7	200.64	5	199.60	199.00	2	8,896	0.02%
2018/06/20	15	208.10	5	209.60	206.00	10	8,915	0.11%
2018/06/19	26	213.37	9	212.33	210.00	17	8,930	0.19%
2018/06/15	3	216.50	9	214.78	216.50	-6	8,980	-0.07%
2018/06/14	23	217.22	22	218.95	214.00	1	8,991	0.01%
2018/06/13	6	213.58	25	213.00	214.00	-19	8,934	-0.21%
2018/06/12	11	212.05	10	211.50	210.00	1	8,924	0.01%
2018/06/11	11	219.45	10	219.00	218.00	1	8,957	0.01%
2018/06/08	13	221.85	11	223.68	219.00	2	8,926	0.02%
2018/06/07	68	223.01	70	221.69	221.50	-2	8,943	-0.02%
2018/06/06	36	207.56	45	209.06	218.00	-9	8,714	-0.10%
2018/06/05	19	199.55	19	199.76	198.50	0	8,385	0.00%
2018/06/04	12	199.67	15	199.83	200.00	-3	8,484	-0.04%
2018/06/01	3	193.00	4	195.00	195.00	-1	8,464	-0.01%
2018/05/31	3	192.00	12	191.50	191.50	-9	8,511	-0.11%
2018/05/30	5	196.80	4	197.00	196.00	1	8,484	0.01%
2018/05/29	28	202.55	19	202.47	199.00	9	8,478	0.11%
2018/05/28	8	199.25	2	199.00	200.00	6	8,326	0.07%
2018/05/25	2	195.50	22	196.34	194.50	-20	8,379	-0.24%
2018/05/24	1	192.00	20	193.45	195.50	-19	8,425	-0.23%
2018/05/23	11	193.41	4	192.00	191.50	7	8,478	0.08%
2018/05/22	13	196.31	14	196.89	195.50	-1	8,546	-0.01%
2018/05/21	37	197.78	49	199.10	196.50	-12	8,659	-0.14%
2018/05/18	5	192.70	22	195.16	192.00	-17	8,555	-0.20%
2018/05/17	51	197.72	40	198.19	196.00	11	8,596	0.13%
2018/05/16	11	184.05	6	185.50	187.00	5	8,314	0.06%
2018/05/15	43	189.94	33	190.29	186.00	10	8,327	0.12%
2018/05/14	32	186.94	27	186.28	185.50	5	8,331	0.06%
2018/05/11	5	183.20	4	182.00	182.50	1	8,330	0.01%
2018/05/10	65	181.15	74	180.53	180.00	-9	8,365	-0.11%
2018/05/09	8	173.38	16	174.09	175.00	-8	8,184	-0.10%
2018/05/08	4	171.00	1	172.00	169.50	3	8,220	0.04%
2018/05/07	51	170.82	59	171.85	171.00	-8	8,486	-0.09%
2018/05/04	57	167.50	51	167.30	168.00	6	8,737	0.07%
2018/05/03	18	172.50	14	171.93	170.00	4	8,727	0.05%
2018/05/02	25	178.76	20	179.20	176.00	5	8,850	0.06%
2018/04/30	9	178.11	10	178.65	179.50	-1	8,945	-0.01%
2018/04/27	42	176.13	27	177.17	175.00	15	9,164	0.16%
2018/04/26	50	185.24	45	184.92	176.50	5	9,324	0.05%
2018/04/25	119	184.56	118	184.23	184.50	1	9,226	0.01%	大買/大賣/
2018/04/24	68	179.10	68	179.99	186.00	0	9,094	0.00%
2018/04/23	52	176.50	49	175.92	175.00	3	8,726	0.03%
2018/04/20	31	175.02	50	174.47	177.00	-19	8,723	-0.22%
2018/04/19	31	165.02	30	164.00	165.50	1	8,362	0.01%
2018/04/18	15	163.43	16	160.78	164.00	-1	8,374	-0.01%
2018/04/17	5	171.30	0	0.00	169.00	5	8,265	0.06%
2018/04/16	15	175.83	14	175.86	175.50	1	8,334	0.01%
2018/04/13	2	175.25	11	175.36	173.50	-9	8,404	-0.11%
2018/04/12	13	166.73	14	165.82	167.00	-1	8,468	-0.01%
2018/04/11	48	169.01	43	166.42	165.50	5	8,560	0.06%
2018/04/10	18	173.97	13	173.96	170.00	5	8,480	0.06%
2018/04/09	2	175.75	0	0.00	173.00	2	8,460	0.02%
2018/04/03	3	175.50	0	0.00	175.00	3	8,465	0.04%
2018/04/02	2	182.00	6	180.33	179.50	-4	8,490	-0.05%
2018/03/31	2	180.00	2	180.50	179.50	0	8,556	0.00%
2018/03/30	3	180.17	8	181.81	180.00	-5	8,644	-0.06%
2018/03/29	7	177.29	7	178.07	176.50	0	8,818	0.00%
2018/03/28	3	177.33	3	178.33	177.50	0	8,834	0.00%
2018/03/27	7	179.21	13	179.58	179.00	-6	8,879	-0.07%
2018/03/26	2	174.50	3	175.83	175.50	-1	9,000	-0.01%
2018/03/23	16	172.94	39	173.22	172.00	-23	9,038	-0.25%
2018/03/22	11	185.00	12	185.58	180.00	-1	9,144	-0.01%
2018/03/21	16	184.72	21	183.83	184.00	-5	9,056	-0.06%
2018/03/20	44	181.72	8	181.50	180.00	36	8,976	0.40%
2018/03/19	13	181.08	11	182.00	181.00	2	8,996	0.02%
2018/03/16	42	183.29	37	183.19	181.50	5	9,030	0.06%
2018/03/15	22	183.02	23	183.52	182.50	-1	9,081	-0.01%
2018/03/14	3	179.33	2	179.00	179.00	1	9,056	0.01%
2018/03/13	4	182.13	4	180.88	182.50	0	9,168	0.00%
2018/03/12	4	177.88	15	176.87	178.00	-11	9,358	-0.12%
2018/03/09	15	172.77	7	172.79	172.00	8	9,318	0.09%
2018/03/08	44	175.97	51	173.55	175.00	-7	9,333	-0.07%
2018/03/07	9	165.89	2	165.50	165.50	7	9,347	0.07%
2018/03/06	67	170.99	49	171.53	169.00	18	9,398	0.19%
2018/03/05	20	177.15	6	177.75	173.00	14	9,451	0.15%
2018/03/02	17	175.38	21	173.95	176.50	-4	9,541	-0.04%
2018/03/01	12	177.04	35	176.11	177.50	-23	9,597	-0.24%
2018/02/27	21	180.88	18	181.61	178.50	3	9,680	0.03%
2018/02/26	13	178.96	18	180.44	177.50	-5	9,634	-0.05%
2018/02/23	13	180.65	20	183.88	177.50	-7	9,644	-0.07%
2018/02/22	32	178.47	24	180.63	177.00	8	9,731	0.08%
2018/02/21	17	173.65	27	172.67	179.00	-10	9,704	-0.10%
2018/02/12	5	167.00	2	168.50	163.00	3	9,741	0.03%
2018/02/09	41	162.77	26	162.21	166.50	15	9,775	0.15%
2018/02/08	18	169.75	22	169.32	169.00	-4	9,733	-0.04%
2018/02/07	23	176.02	14	176.07	172.00	9	9,799	0.09%
2018/02/06	53	175.18	11	180.09	171.50	42	9,958	0.42%
2018/02/05	27	190.37	4	190.88	190.00	23	9,950	0.23%
2018/02/02	17	204.15	9	204.94	202.00	8	10,153	0.08%
2018/02/01	10	211.45	44	210.94	210.50	-34	10,531	-0.32%
2018/01/31	36	214.19	33	215.41	217.00	3	10,678	0.03%
2018/01/30	38	218.13	31	220.55	214.00	7	10,762	0.07%
2018/01/29	63	215.06	44	214.91	218.00	19	10,715	0.18%
2018/01/26	19	204.55	24	204.79	204.00	-5	10,589	-0.05%
2018/01/25	33	206.50	25	207.54	202.50	8	10,655	0.08%
2018/01/24	17	200.18	17	201.00	204.00	0	10,599	0.00%
2018/01/23	57	199.78	64	201.65	197.50	-7	10,539	-0.07%
2018/01/22	53	188.20	177	182.49	195.00	-124	10,463	-1.19%	大賣/鉅額交易
2018/01/19	12	188.63	10	189.15	184.50	2	10,350	0.02%
2018/01/18	7	193.00	1	197.00	190.00	6	10,387	0.06%
2018/01/17	9	195.89	5	196.30	193.50	4	10,416	0.04%
2018/01/16	8	200.38	14	200.46	200.00	-6	10,480	-0.06%
2018/01/15	1	194.50	2	195.00	195.00	-1	10,543	-0.01%
2018/01/12	5	194.60	7	195.50	194.50	-2	10,864	-0.02%
2018/01/11	11	192.86	6	193.33	193.00	5	11,020	0.05%
2018/01/10	23	195.20	18	194.92	192.00	5	11,461	0.04%
2018/01/09	46	206.68	38	206.21	200.00	8	11,546	0.07%
2018/01/08	39	206.24	42	206.51	207.00	-3	11,654	-0.03%
2018/01/05	13	203.15	30	203.33	201.50	-17	11,537	-0.15%
2018/01/04	9	198.50	3	199.50	198.50	6	11,535	0.05%
2018/01/03	29	202.78	9	202.61	201.00	20	11,597	0.17%
2018/01/02	11	199.59	21	198.93	198.50	-10	11,683	-0.09%