GIS-KY (6456)-群益金鼎-三民券商分點個股進出

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

GIS-KY

(6456)

可現股當沖

股價
58.0
漲跌
▲0.9
漲幅
+1.58%
成交量
803張
產業
上市光電類股▲1.43%
764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-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5	57.30	0	0.00	56.40	5	892	0.56%
2024/04/15	0.1	59.60	0	0.00	59.40	0.1	866	0.01%
2024/04/02	0	0.00	7	60.96	61.30	-7	856	-0.82%
2024/04/01	0	0.00	1	59.50	60.50	-1	854	-0.12%
2024/03/29	1	61.20	0	0.00	60.80	1	905	0.11%
2024/03/28	0	0.00	2	61.30	60.00	-2	891	-0.22%
2024/03/27	1	55.90	2	56.40	57.40	-1	838	-0.12%
2024/03/26	0	0.00	7	57.80	57.40	-7	816	-0.86%
2024/03/25	1	58.30	0	0.00	58.60	1	817	0.12%
2024/03/22	1	57.80	2.1	58.01	58.20	-1.1	827	-0.13%
2024/03/19	2	56.80	2	56.70	57.10	0	946	0.00%
2024/03/14	2	56.30	0	0.00	56.30	2	970	0.21%
2024/03/12	9	57.24	0	0.00	57.40	9	973	0.92%
2024/03/11	0	0.00	2	56.10	56.20	-2	975	-0.20%
2024/03/08	0.1	56.60	0	0.00	56.10	0.1	973	0.01%
2024/03/07	0	0.00	4	56.60	56.70	-4	969	-0.41%
2024/03/06	0	0.00	3	58.70	58.50	-3	970	-0.31%
2024/03/05	0.2	58.80	5	59.30	59.00	-4.8	984	-0.49%
2024/03/04	0.1	58.90	0	0.00	59.20	0.1	992	0.01%
2024/03/01	0	0.00	3	57.83	58.00	-3	1,011	-0.30%
2024/02/21	3	61.60	0	0.00	61.80	3	1,177	0.25%
2024/01/24	0	0.00	8	65.36	65.30	-8	1,358	-0.59%
2024/01/08	0	0.00	6	64.50	64.70	-6	1,296	-0.46%
2024/01/04	9	64.59	0	0.00	64.00	9	1,284	0.70%
2024/01/02	1	67.10	0	0.00	66.60	1	1,270	0.08%
2023/12/28	0	0.00	1	65.80	66.40	-1	1,265	-0.08%
2023/12/27	1	66.30	0	0.00	66.20	1	1,264	0.08%
2023/12/26	6.1	66.19	2	68.40	66.10	4.1	1,265	0.32%
2023/12/22	0	0.00	2	67.10	66.50	-2	1,205	-0.17%
2023/12/15	0	0.00	4	67.33	66.90	-4	1,185	-0.34%
2023/12/14	0	0.00	2	64.40	64.70	-2	1,085	-0.18%
2023/12/08	0	0.00	2	65.00	64.30	-2	1,067	-0.19%
2023/12/04	0	0.00	2	65.30	65.30	-2	1,064	-0.19%
2023/12/01	2	65.30	4	65.52	65.30	-2	1,066	-0.19%
2023/11/30	2	66.40	1	66.10	65.90	1	1,057	0.09%
2023/11/29	2	66.30	0	0.00	66.30	2	1,040	0.19%
2023/11/28	3	66.27	1	67.10	66.80	2	1,037	0.19%
2023/11/27	0	0.00	6	66.20	65.90	-6	1,013	-0.59%
2023/11/24	1	66.50	0	0.00	66.80	1	992	0.10%
2023/11/22	5	62.96	0	0.00	63.00	5	859	0.58%
2023/11/21	1	62.70	0	0.00	62.70	1	859	0.12%
2023/11/20	5	63.64	20	63.83	63.40	-15	859	-1.75%
2023/11/17	13	62.52	1	62.40	62.50	12	831	1.44%
2023/11/16	17	63.95	3	63.97	63.40	14	806	1.73%
2023/11/15	1	59.40	2	58.40	61.30	-1	703	-0.14%
2023/11/14	1	56.80	0	0.00	56.80	1	655	0.15%
2023/11/13	1	57.20	5	57.20	56.80	-4	655	-0.61%
2023/11/10	2	58.80	0	0.00	58.80	2	641	0.31%
2023/11/06	0	0.00	1	57.50	58.30	-1	676	-0.15%
2023/10/31	0.2	56.30	1	56.20	55.80	-0.8	705	-0.11%
2023/10/30	2	56.60	0	0.00	56.20	2	711	0.28%
2023/10/23	0	0.00	3	58.20	57.80	-3	739	-0.41%
2023/10/03	0	0.00	1	59.70	59.00	-1	871	-0.11%
2023/09/27	1	59.40	0	0.00	59.30	1	898	0.11%
2023/09/26	1	61.20	1	61.20	61.00	0	880	0.00%
2023/09/22	1	60.90	0	0.00	60.70	1	878	0.11%
2023/09/18	3	62.80	0	0.00	62.70	3	922	0.33%
2023/09/11	0	0.00	2	61.05	61.10	-2	975	-0.20%
2023/09/08	0	0.00	2	61.60	61.50	-2	998	-0.20%
2023/09/07	1	62.70	0	0.00	62.70	1	1,050	0.10%
2023/09/06	1	62.80	0	0.00	63.50	1	1,069	0.09%
2023/09/01	1	62.70	0	0.00	63.10	1	1,134	0.09%
2023/08/30	2	61.95	0	0.00	62.40	2	1,321	0.15%
2023/08/25	0	0.00	2	61.50	61.80	-2	1,351	-0.15%
2023/08/14	1	63.80	3	63.70	63.90	-2	1,427	-0.14%
2023/08/08	0	0.00	1	66.10	66.30	-1	1,441	-0.07%
2023/08/04	1	66.70	0	0.00	67.10	1	1,461	0.07%
2023/08/01	1	67.20	0	0.00	67.30	1	1,519	0.07%
2023/07/31	3	67.40	0	0.00	67.60	3	1,561	0.19%
2023/07/21	0	0.00	1	66.90	66.90	-1	1,540	-0.06%
2023/07/20	0	0.00	2	68.40	68.10	-2	1,542	-0.13%
2023/07/19	0	0.00	1	68.10	67.80	-1	1,541	-0.06%
2023/07/10	0	0.00	1	69.10	68.70	-1	1,621	-0.06%
2023/07/07	3	71.20	2	70.50	70.40	1	1,594	0.06%
2023/07/06	1.2	72.52	0	0.00	72.10	1.2	1,573	0.08%
2023/07/04	1	73.20	0	0.00	73.10	1	1,549	0.06%
2023/06/29	1	72.60	0.1	73.30	72.80	0.9	1,548	0.06%
2023/06/16	3.1	74.71	0	0.00	74.40	3.1	1,455	0.21%
2023/06/15	1	75.00	0	0.00	75.00	1	1,440	0.07%
2023/06/13	8	76.50	0	0.00	76.20	8	1,420	0.56%
2023/06/09	1	73.90	0	0.00	74.80	1	1,345	0.07%
2023/06/08	2	75.10	0	0.00	74.50	2	1,340	0.15%
2023/06/06	8	77.09	1	78.50	76.70	7	1,323	0.53%
2023/06/05	7	76.84	12	77.63	79.80	-5	1,248	-0.40%
2023/06/02	2	74.10	0	0.00	74.30	2	1,157	0.17%
2023/06/01	1	74.30	0	0.00	74.50	1	1,154	0.09%
2023/05/30	2	73.35	1	73.90	73.30	1	1,142	0.09%
2023/05/29	0.1	75.00	0	0.00	75.40	0.1	1,138	0.01%
2023/05/16	0	0.00	1	74.30	74.10	-1	1,126	-0.09%
2023/05/08	0	0.00	13.1	76.51	77.50	-13.1	1,121	-1.17%
2023/05/05	2.1	77.76	0	0.00	77.10	2.1	1,086	0.19%
2023/05/04	4	78.35	0	0.00	78.80	4	1,070	0.37%
2023/05/03	1	79.20	0	0.00	79.20	1	1,064	0.09%
2023/05/02	1	79.90	0	0.00	79.90	1	1,088	0.09%
2023/04/27	2	79.30	0	0.00	79.30	2	1,096	0.18%
2023/04/25	5	78.86	0	0.00	78.90	5	1,108	0.45%
2023/04/21	13	81.11	0	0.00	80.80	13	1,124	1.16%
2023/04/20	1	81.60	0	0.00	81.60	1	1,128	0.09%
2023/04/19	0.1	83.80	0	0.00	82.20	0.1	1,145	0.01%
2023/04/18	0	0.00	4	84.23	83.80	-4	1,206	-0.33%
2023/04/14	7	84.23	0	0.00	83.80	7	1,240	0.56%
2023/04/12	1	82.90	0	0.00	83.00	1	1,230	0.08%
2023/04/06	3	81.30	0	0.00	82.20	3	1,246	0.24%
2023/03/30	1	82.60	0	0.00	82.60	1	1,255	0.08%
2023/03/29	0	0.00	1	82.50	82.50	-1	1,270	-0.08%
2023/03/28	0	0.00	2	82.15	81.90	-2	1,293	-0.15%
2023/03/23	1	82.50	0	0.00	82.60	1	1,372	0.07%
2023/03/15	1	82.00	0	0.00	81.40	1	1,464	0.07%
2023/03/13	0.1	82.00	0	0.00	82.40	0.1	1,502	0.01%
2023/03/10	0	0.00	1	83.40	82.40	-1	1,505	-0.07%
2023/03/09	1	84.90	0	0.00	84.60	1	1,517	0.07%
2023/03/06	2	85.40	0	0.00	85.50	2	1,540	0.13%
2023/03/03	0	0.00	3	84.60	84.50	-3	1,548	-0.19%
2023/03/02	1	84.00	0	0.00	84.10	1	1,555	0.06%
2023/02/23	3	86.70	0	0.00	86.70	3	1,625	0.18%
2023/02/21	0	0.00	2	86.40	86.80	-2	1,730	-0.12%
2023/02/09	0	0.00	2	86.30	86.20	-2	1,991	-0.10%
2023/02/08	1	86.90	0	0.00	87.00	1	2,073	0.05%
2023/02/07	1	85.50	1	85.10	85.60	0	2,161	0.00%
2023/02/06	0	0.00	15	85.45	86.50	-15	2,175	-0.69%
2023/02/03	0.1	84.80	3	84.70	84.60	-3	2,158	-0.14%
2023/02/01	1	84.70	0	0.00	85.10	1	2,140	0.05%
2023/01/30	0	0.00	2	83.35	83.40	-2	2,112	-0.09%
2023/01/16	1	82.00	0	0.00	81.70	1	2,139	0.05%
2023/01/12	1	81.20	0	0.00	81.30	1	2,209	0.05%
2023/01/11	2	82.95	0	0.00	82.70	2	2,245	0.09%
2023/01/10	0	0.00	1	83.20	82.90	-1	2,256	-0.04%
2023/01/09	3	83.50	0	0.00	83.80	3	2,275	0.13%
2023/01/06	1	83.20	0	0.00	83.90	1	2,282	0.04%
2022/12/30	11	89.23	10	88.15	88.00	1	2,266	0.04%
2022/12/22	1	92.60	0	0.00	92.60	1	2,364	0.04%
2022/12/20	0	0.00	3	93.60	93.30	-3	2,459	-0.12%
2022/12/16	0	0.00	2	92.60	94.90	-2	2,579	-0.08%
2022/12/14	0	95.30	0	0.00	95.60	0	2,512	0.00%
2022/12/12	0	0.00	2	91.50	91.40	-2	2,429	-0.08%
2022/12/06	0	0.00	1	91.70	91.70	-1	2,420	-0.04%
2022/12/01	1	89.70	1	91.10	90.90	0	2,370	0.00%
2022/11/25	1	87.20	0	0.00	86.80	1	2,290	0.04%
2022/11/17	0	0.00	2	88.60	89.20	-2	2,153	-0.09%
2022/11/14	1	87.20	0	0.00	87.60	1	2,285	0.04%
2022/11/11	0	0.00	2	89.90	86.70	-2	2,271	-0.09%
2022/11/09	4	86.55	1	87.00	87.00	3	2,211	0.14%
2022/11/08	1	86.50	1	87.30	87.00	0	2,183	0.00%
2022/11/07	3	85.73	0	0.00	85.70	3	2,137	0.14%
2022/11/04	6	84.53	6	83.42	85.00	0	2,025	0.00%
2022/11/03	2	82.55	8	83.21	85.70	-6	1,940	-0.31%
2022/11/02	1	78.90	5	80.62	80.30	-4	1,823	-0.22%
2022/11/01	3	77.40	0	0.00	77.50	3	1,803	0.17%
2022/10/31	1	78.30	0	0.00	77.80	1	1,792	0.06%
2022/10/26	1	79.20	0	0.00	79.10	1	1,782	0.06%
2022/10/20	1.1	82.02	1	84.20	82.10	0.1	1,712	0.00%
2022/10/19	0.1	83.70	0	0.00	83.90	0.1	1,658	0.00%
2022/10/18	0	0.00	1	81.70	82.70	-1	1,591	-0.06%
2022/10/17	3	78.70	1	79.80	80.30	2	1,565	0.13%
2022/10/14	0	0.00	2	81.00	81.60	-2	1,530	-0.13%
2022/10/13	3	77.67	1	78.80	76.70	2	1,501	0.13%
2022/10/11	2	81.15	1	79.30	79.60	1	1,466	0.07%
2022/10/04	16	81.86	16	81.27	81.70	0	1,348	0.00%
2022/10/03	0	0.00	1	79.80	79.50	-1	1,340	-0.07%
2022/09/30	0	0.00	4	72.60	76.60	-4	1,317	-0.30%
2022/09/29	0	0.00	1	75.50	76.00	-1	1,305	-0.08%
2022/09/28	2	76.60	0	0.00	74.80	2	1,294	0.15%
2022/09/27	6	81.73	7	82.07	82.30	-1	1,232	-0.08%
2022/09/26	5	79.94	0	0.00	79.10	5	1,199	0.42%
2022/09/23	0	0.00	8	81.79	82.00	-8	1,180	-0.68%
2022/09/21	1	79.00	0	0.00	79.30	1	1,075	0.09%
2022/09/12	9	80.31	0	0.00	80.70	9	1,087	0.83%
2022/09/08	0	0.00	1	78.90	80.20	-1	1,102	-0.09%
2022/09/05	0	0.00	6	79.17	77.50	-6	1,119	-0.54%
2022/08/30	0	0.00	1	80.50	80.30	-1	1,099	-0.09%
2022/08/29	1	79.30	0	0.00	79.20	1	1,092	0.09%
2022/08/26	0	0.00	1	82.90	81.50	-1	1,090	-0.09%
2022/08/24	6	81.53	5	80.60	80.50	1	1,079	0.09%
2022/08/22	17	82.12	21	81.39	81.40	-4	1,105	-0.36%
2022/08/19	0	0.00	1	84.10	83.60	-1	1,037	-0.10%
2022/08/12	0	0.00	1	76.80	77.00	-1	914	-0.11%
2022/08/10	1	73.60	0	0.00	73.80	1	894	0.11%
2022/08/08	2	74.00	0	0.00	74.10	2	902	0.22%
2022/07/21	2	77.20	0	0.00	77.30	2	1,004	0.20%
2022/07/19	1	75.70	0	0.00	75.50	1	1,012	0.10%
2022/07/13	2	73.50	0	0.00	72.90	2	1,017	0.20%
2022/07/08	0	0.00	1	73.90	72.50	-1	979	-0.10%
2022/07/07	1	70.80	0	0.00	72.10	1	970	0.10%
2022/07/05	0	0.00	1	72.00	72.60	-1	950	-0.11%
2022/07/04	1	72.10	0	0.00	71.90	1	946	0.11%
2022/06/30	2	76.65	0	0.00	76.50	2	941	0.21%
2022/06/27	2	79.80	0	0.00	79.90	2	966	0.21%
2022/06/24	2	77.30	0	0.00	77.80	2	972	0.21%
2022/06/23	2	76.80	4	76.23	76.70	-2	976	-0.20%
2022/06/16	2	83.40	0	0.00	80.50	2	975	0.21%
2022/06/15	1	84.60	0	0.00	84.90	1	956	0.10%
2022/06/08	0	0.00	2	87.90	87.20	-2	991	-0.20%
2022/06/07	0	0.00	9	87.71	87.20	-9	1,008	-0.89%
2022/06/02	0	0.00	1	88.50	88.50	-1	1,083	-0.09%
2022/06/01	0.1	89.30	1	89.00	88.10	-1	1,104	-0.09%
2022/05/30	1	92.30	0	0.00	92.50	1	1,046	0.10%
2022/05/27	0	0.00	2	90.00	89.00	-2	1,018	-0.20%
2022/05/24	2	85.90	0	0.00	85.50	2	1,055	0.19%
2022/05/20	0	0.00	2	85.00	84.90	-2	1,079	-0.19%
2022/05/18	1	84.50	0	0.00	84.50	1	1,075	0.09%
2022/05/17	0	0.00	1	83.30	84.00	-1	1,070	-0.09%
2022/05/11	1	83.70	0	0.00	83.40	1	1,045	0.10%
2022/05/10	4	86.38	5	85.90	86.50	-1	1,023	-0.10%
2022/05/09	2	90.25	0	0.00	89.90	2	988	0.20%
2022/05/06	1	92.40	0	0.00	92.40	1	972	0.10%
2022/05/03	0	0.00	1	92.90	93.00	-1	987	-0.10%
2022/04/29	1	92.10	0	0.00	91.70	1	995	0.10%
2022/04/28	1	91.70	0	0.00	91.90	1	1,002	0.10%
2022/04/22	1	96.10	0	0.00	95.90	1	998	0.10%
2022/04/21	0	0.00	1	96.70	96.40	-1	1,026	-0.10%
2022/04/19	0	0.00	1	95.40	96.20	-1	1,037	-0.10%
2022/04/18	1	94.10	0	0.00	93.90	1	1,034	0.10%
2022/04/15	1	93.50	0	0.00	93.50	1	1,044	0.10%
2022/04/14	0	0.00	5	94.50	94.20	-5	1,070	-0.47%
2022/04/11	1	92.70	0	0.00	92.80	1	1,164	0.09%
2022/04/08	14	96.12	0	0.00	95.80	14	1,162	1.20%
2022/04/07	8	97.38	2	97.50	96.70	6	1,160	0.52%
2022/04/01	0	0.00	3	95.67	97.50	-3	1,151	-0.26%
2022/03/31	1	96.60	0	0.00	95.90	1	1,155	0.09%
2022/03/30	0	0.00	1	97.20	97.00	-1	1,162	-0.09%
2022/03/28	0	0.00	1	95.30	95.50	-1	1,166	-0.09%
2022/03/25	1	96.70	0	0.00	95.80	1	1,217	0.08%
2022/03/23	0	0.00	1	96.90	96.30	-1	1,234	-0.08%
2022/03/22	2	95.40	0	0.00	95.90	2	1,244	0.16%
2022/03/21	0	0.00	1	95.30	96.00	-1	1,247	-0.08%
2022/03/15	3	90.40	0	0.00	90.20	3	1,261	0.24%
2022/03/14	1	92.10	0	0.00	92.30	1	1,249	0.08%
2022/03/11	0	0.00	0.1	93.50	93.10	-0.1	1,247	-0.01%
2022/03/10	1	93.70	0	0.00	94.00	1	1,270	0.08%
2022/03/08	2.1	93.48	1	94.00	94.10	1.1	1,259	0.09%
2022/03/07	3	91.10	0	0.00	91.50	3	1,247	0.24%
2022/03/03	1	91.50	0	0.00	91.00	1	1,229	0.08%
2022/03/01	1	90.00	0	0.00	90.60	1	1,249	0.08%
2022/02/24	0.2	90.00	4	90.05	89.60	-3.9	1,226	-0.31%
2022/02/23	1	91.10	0	0.00	91.30	1	1,208	0.08%
2022/02/21	1	93.10	0	0.00	93.10	1	1,249	0.08%
2022/02/16	0	0.00	1	93.70	93.50	-1	1,295	-0.08%
2022/02/15	3	93.37	1	93.30	92.60	2	1,302	0.15%
2022/02/14	1	93.10	2	93.10	93.10	-1	1,314	-0.08%
2022/01/25	1	95.80	0	0.00	95.80	1	1,435	0.07%
2022/01/21	1	98.50	0	0.00	98.00	1	1,439	0.07%
2022/01/19	2	99.45	0	0.00	99.40	2	1,460	0.14%
2022/01/11	1	102.00	0	0.00	101.00	1	1,439	0.07%
2022/01/10	1	102.00	1	102.00	102.00	0	1,437	0.00%
2022/01/06	3	105.00	3	105.50	105.00	0	1,416	0.00%
2022/01/05	0	0.00	4	104.13	103.00	-4	1,361	-0.29%
2022/01/04	1	102.00	4	102.00	102.00	-3	1,334	-0.22%
2022/01/03	0	0.00	1	101.50	101.50	-1	1,336	-0.07%
2021/12/29	0	0.00	3	102.33	102.00	-3	1,336	-0.22%
2021/12/27	1	103.00	0	0.00	102.50	1	1,330	0.08%
2021/12/22	3	103.50	1	103.00	102.50	2	1,334	0.15%
2021/12/20	1	105.00	0	0.00	105.00	1	1,266	0.08%
2021/12/17	0	0.00	1	102.50	103.50	-1	1,249	-0.08%
2021/12/16	1	103.00	0	0.00	103.50	1	1,242	0.08%
2021/12/10	0	0.00	0	104.00	104.00	0	1,224	0.00%
2021/12/09	0	0.00	1	104.50	103.50	-1	1,231	-0.08%
2021/12/08	1	102.50	0	0.00	102.50	1	1,214	0.08%
2021/12/07	1	102.50	0	0.00	102.50	1	1,216	0.08%
2021/12/02	2	103.25	0	0.00	104.50	2	1,218	0.16%
2021/11/25	0	0.00	1	101.50	101.00	-1	1,179	-0.08%
2021/11/19	1	106.50	1	106.00	103.50	0	1,161	0.00%
2021/11/17	0	0.00	1	103.50	102.00	-1	1,121	-0.09%
2021/11/12	0	0.00	0	101.00	101.00	0	1,142	0.00%
2021/11/08	1	99.70	2	100.25	101.50	-1	1,306	-0.08%
2021/11/04	1	99.20	6	100.50	98.50	-5	1,300	-0.38%
2021/11/03	6	98.20	0	0.00	98.20	6	1,304	0.46%
2021/11/01	0	99.00	0	0.00	97.80	0	1,283	0.00%
2021/10/28	0	100.50	0	0.00	98.60	0	1,288	0.00%
2021/10/27	0	0.00	0	95.60	96.40	0	1,304	0.00%
2021/10/25	0	95.40	1	95.30	94.70	-1	1,344	-0.07%
2021/10/21	1	94.80	0	0.00	94.00	1	1,421	0.07%
2021/10/19	0	0.00	1	94.10	94.00	-1	1,472	-0.07%
2021/10/14	1	93.10	0	0.00	91.70	1	1,620	0.06%
2021/10/08	0	0.00	1	95.30	94.70	-1	1,741	-0.06%
2021/10/07	0	0.00	1	93.90	93.90	-1	1,949	-0.05%
2021/10/04	1	94.40	0	0.00	92.70	1	2,047	0.05%
2021/10/01	1	93.20	0	0.00	92.30	1	2,071	0.05%
2021/09/30	1	95.70	0	0.00	95.30	1	2,105	0.05%
2021/09/23	0	0.00	2	98.60	98.60	-2	2,605	-0.08%
2021/09/15	3	99.50	0	0.00	99.30	3	3,067	0.10%
2021/09/07	0	0.00	1	104.00	103.50	-1	3,305	-0.03%
2021/09/01	0	0.00	1	108.50	110.50	-1	3,347	-0.03%
2021/08/31	1	107.50	0	0.00	107.50	1	3,406	0.03%
2021/08/30	2	108.25	1	108.00	108.00	1	3,502	0.03%
2021/08/25	0	0.00	2	108.50	109.00	-2	3,711	-0.05%
2021/08/24	0	0.00	0.3	109.00	108.00	-0.3	3,832	-0.01%
2021/08/18	0.2	103.00	0	0.00	107.00	0.2	3,886	0.00%
2021/08/16	0.1	110.00	0	0.00	107.50	0.1	3,914	0.00%
2021/08/12	5	115.60	4	114.75	114.00	1	3,876	0.03%
2021/08/05	1	114.00	0	0.00	114.00	1	3,888	0.03%
2021/08/04	0	115.00	0	0.00	113.50	0	4,000	0.00%
2021/08/02	1	115.00	5	113.00	113.50	-4	4,094	-0.10%
2021/07/28	1	118.00	0	0.00	118.00	1	4,088	0.02%
2021/07/23	0	0.00	1	121.00	121.50	-1	4,110	-0.02%
2021/07/22	0	0.00	2	123.00	123.00	-2	4,128	-0.05%
2021/07/21	2	118.00	9	116.17	117.00	-7	4,135	-0.17%
2021/07/20	3	120.17	2	119.50	118.50	1	4,137	0.02%
2021/07/19	1	122.50	0	0.00	122.00	1	4,137	0.02%
2021/07/15	5	125.20	3	126.33	123.00	2	4,344	0.05%
2021/07/14	11	128.09	7	128.00	128.00	4	4,392	0.09%
2021/07/13	0	0.00	2	124.25	122.50	-2	4,417	-0.05%
2021/07/08	2	123.00	2	123.75	123.00	0	4,414	0.00%
2021/07/07	1	121.50	3	121.00	121.50	-2	4,409	-0.05%
2021/07/06	1	122.00	12	121.58	122.00	-11	4,404	-0.25%
2021/07/05	1	124.00	2	124.75	125.50	-1	4,371	-0.02%
2021/07/02	2	122.25	1	121.50	122.00	1	4,331	0.02%
2021/07/01	3	125.50	6.8	124.94	121.50	-3.8	4,310	-0.09%
2021/06/30	23	125.43	5	124.20	123.50	18	4,217	0.43%
2021/06/29	6	122.67	8	122.31	123.50	-2	3,980	-0.05%
2021/06/28	1	112.50	0	0.00	112.50	1	3,692	0.03%
2021/06/25	0	0.00	2	112.00	114.00	-2	3,720	-0.05%
2021/06/24	2	111.00	0	0.00	111.00	2	3,697	0.05%
2021/06/23	1	110.00	2	110.25	110.00	-1	3,667	-0.03%
2021/06/22	1	105.50	3	107.67	108.50	-2	3,669	-0.05%
2021/06/21	1	105.50	0	0.00	105.50	1	3,627	0.03%
2021/06/18	1	108.00	8	107.94	108.50	-7	3,677	-0.19%
2021/06/17	5	106.50	2	106.50	106.50	3	3,636	0.08%
2021/06/16	1	104.50	0	0.00	104.50	1	3,624	0.03%
2021/06/15	1	104.00	0	0.00	104.00	1	3,650	0.03%
2021/06/11	0	0.00	2	105.50	105.50	-2	3,689	-0.05%
2021/06/08	2	105.25	0	0.00	104.00	2	3,912	0.05%
2021/06/07	0	0.00	3	106.67	108.00	-3	3,962	-0.08%
2021/06/03	1	103.50	0	0.00	103.00	1	4,345	0.02%
2021/06/02	9	105.94	7	106.43	104.00	2	4,383	0.05%
2021/06/01	4.2	105.14	3	103.50	108.00	1.2	4,304	0.03%
2021/05/31	2	98.95	1	99.20	98.40	1	4,251	0.02%
2021/05/28	0	0.00	1	97.40	97.50	-1	4,222	-0.02%
2021/05/26	0.2	101.00	3	100.50	101.00	-2.8	4,226	-0.07%
2021/05/25	3	99.63	2	98.85	99.10	1	4,220	0.02%
2021/05/24	0	0.00	2	95.55	98.10	-2	4,214	-0.05%
2021/05/21	2	94.70	1	93.90	94.90	1	4,210	0.02%
2021/05/20	3	93.67	0	0.00	92.20	3	4,221	0.07%
2021/05/19	1	93.50	2	95.00	94.60	-1	4,217	-0.02%
2021/05/18	0	0.00	1	94.90	96.00	-1	4,219	-0.02%
2021/05/17	0	0.00	2	88.20	89.10	-2	4,222	-0.05%
2021/05/14	3	93.83	0	0.00	93.50	3	4,194	0.07%
2021/05/13	1	93.50	1	93.50	93.50	0	4,154	0.00%
2021/05/12	13	96.35	0	0.00	92.30	13	4,101	0.32%
2021/05/11	0	0.00	1	102.50	102.50	-1	3,983	-0.03%
2021/05/10	2	114.25	1	114.50	113.00	1	3,907	0.03%
2021/05/07	0	0.00	1	116.50	117.50	-1	3,902	-0.03%
2021/05/06	1	115.50	0	0.00	113.50	1	3,925	0.03%
2021/05/05	0	0.00	1	119.00	116.50	-1	3,944	-0.03%
2021/05/04	4	116.88	6	117.25	116.00	-2	3,955	-0.05%
2021/05/03	0	0.00	1.1	121.09	121.00	-1.1	3,921	-0.03%
2021/04/29	0.1	126.48	0	0.00	123.50	0.1	3,922	0.00%
2021/04/28	2	125.75	1	126.00	127.00	1	3,919	0.03%
2021/04/27	4	127.63	1	128.00	127.50	3	3,929	0.08%
2021/04/26	1	122.50	3	122.50	122.50	-2	3,878	-0.05%
2021/04/22	3	127.00	5	124.90	123.00	-2	3,950	-0.05%
2021/04/21	3.1	128.51	0	0.00	128.00	3.1	4,004	0.08%
2021/04/20	4	135.38	1	133.00	136.00	3	3,898	0.08%
2021/04/19	6	130.83	12	130.50	134.00	-6	3,783	-0.16%
2021/04/16	50	126.00	0	125.00	125.00	50	3,581	1.40%
2021/04/15	0	0.00	2	122.25	122.50	-2	3,569	-0.06%
2021/04/14	0	0.00	51	116.10	121.00	-51	3,600	-1.42%
2021/04/13	0	0.00	2	121.00	121.00	-2	3,775	-0.05%
2021/04/12	3	121.00	0	0.00	120.00	3	3,879	0.08%
2021/04/08	2	124.99	0	0.00	125.00	2	3,886	0.05%
2021/04/07	3	125.00	1	124.50	124.00	2	3,884	0.05%
2021/04/01	2	123.25	0	0.00	123.50	2	3,887	0.05%
2021/03/31	0	0.00	1	127.00	125.50	-1	3,869	-0.03%
2021/03/30	5.2	128.84	1	128.00	128.00	4.2	3,847	0.11%
2021/03/29	3.2	127.47	1	127.50	127.50	2.2	3,781	0.06%
2021/03/26	1	128.50	1	126.50	126.50	0	3,788	0.00%
2021/03/25	0	0.00	2	127.00	127.50	-2	3,772	-0.05%
2021/03/24	1	126.00	0	0.00	126.00	1	3,731	0.03%
2021/03/23	0	0.00	1	127.50	126.50	-1	3,721	-0.03%
2021/03/22	0	0.00	1	125.00	126.50	-1	3,646	-0.03%
2021/03/18	3	125.17	3	125.17	126.00	0	3,640	0.00%
2021/03/17	5	124.10	0	0.00	124.00	5	3,625	0.14%
2021/03/16	2	126.50	7	125.43	123.00	-5	3,601	-0.14%
2021/03/15	5	128.40	1	128.00	129.50	4	3,546	0.11%
2021/03/12	2	129.25	1	128.00	127.00	1	3,554	0.03%
2021/03/11	2	127.75	4	126.75	128.00	-2	3,526	-0.06%
2021/03/10	2	123.75	1	124.50	127.00	1	3,451	0.03%
2021/03/09	5	117.80	7	120.14	123.00	-2	3,259	-0.06%
2021/03/08	1	116.00	1	119.00	114.50	0	3,061	0.00%
2021/03/04	4	114.25	1	112.50	112.50	3	3,068	0.10%
2021/02/26	0	0.00	1	111.00	111.50	-1	3,101	-0.03%
2021/02/25	1	110.50	0	0.00	110.50	1	3,081	0.03%
2021/02/24	1	109.50	0	0.00	110.00	1	3,104	0.03%
2021/02/22	11	112.95	30	110.50	113.00	-19	3,100	-0.61%
2021/02/19	0	0.00	1	109.00	109.50	-1	3,087	-0.03%
2021/02/17	0	0.00	2	112.50	108.50	-2	3,109	-0.06%
2021/02/04	1	111.50	0	0.00	112.50	1	3,127	0.03%
2021/02/03	1	112.00	0	0.00	112.00	1	3,145	0.03%
2021/02/01	0	0.00	1	111.00	111.00	-1	3,285	-0.03%
2021/01/27	1	118.50	0	0.00	118.50	1	3,314	0.03%
2021/01/26	1	118.00	3	117.33	115.50	-2	3,302	-0.06%
2021/01/25	0	0.00	2	115.50	116.50	-2	3,325	-0.06%
2021/01/22	4	113.38	0	0.00	115.50	4	3,345	0.12%
2021/01/21	1	112.50	0	0.00	112.00	1	3,336	0.03%
2021/01/20	1	113.00	3	114.33	112.50	-2	3,354	-0.06%
2021/01/15	1	125.50	4	120.75	118.50	-3	3,295	-0.09%
2021/01/14	1	125.50	7	123.36	124.50	-6	3,177	-0.19%
2021/01/13	2	119.00	0	0.00	119.50	2	3,025	0.07%
2021/01/12	1	119.00	3	118.17	117.50	-2	3,018	-0.07%
2021/01/11	30	119.00	0	0.00	119.00	30	3,012	1.00%
2021/01/07	2	119.25	1	119.50	119.00	1	2,966	0.03%
2021/01/06	5	122.90	14	126.11	119.50	-9	2,952	-0.30%
2021/01/05	3	120.17	7	119.71	121.50	-4	2,760	-0.14%
2021/01/04	1	117.50	5	117.30	117.50	-4	2,677	-0.15%
2020/12/30	1	114.50	0	0.00	114.50	1	2,644	0.04%
2020/12/28	1	114.00	0	0.00	114.50	1	2,635	0.04%
2020/12/24	1	114.00	0	0.00	113.00	1	2,621	0.04%
2020/12/22	0	0.00	8	112.44	111.00	-8	2,664	-0.30%
2020/12/21	1	111.50	0	0.00	111.50	1	2,716	0.04%
2020/12/11	0	0.00	1	111.00	112.50	-1	2,815	-0.04%
2020/12/10	1	114.00	1	114.50	114.00	0	2,877	0.00%
2020/12/09	5	116.40	0	0.00	116.50	5	2,928	0.17%
2020/12/08	3	117.67	4	117.88	117.50	-1	2,883	-0.03%
2020/12/07	5	118.80	5	118.60	118.50	0	2,859	0.00%
2020/12/04	17	116.32	1	116.50	115.50	16	2,824	0.57%
2020/12/03	1	116.50	2	118.25	116.50	-1	2,823	-0.04%
2020/12/02	1	118.50	1	117.50	118.50	0	2,858	0.00%
2020/12/01	2	117.50	5	116.30	118.00	-3	2,921	-0.10%
2020/11/30	3	114.50	0	0.00	113.50	3	2,918	0.10%
2020/11/27	1	115.50	0	0.00	116.00	1	3,064	0.03%
2020/11/26	12	114.21	3	113.33	115.00	9	3,599	0.25%
2020/11/25	1	111.50	0	0.00	110.50	1	3,624	0.03%
2020/11/24	0	0.00	1	111.00	111.50	-1	3,761	-0.03%
2020/11/20	2	110.50	1	111.00	110.00	1	3,816	0.03%
2020/11/16	1	109.50	1	110.00	109.50	0	4,141	0.00%
2020/11/13	0	0.00	1	107.50	108.00	-1	4,365	-0.02%
2020/11/12	1	109.50	0	0.00	109.50	1	4,444	0.02%
2020/11/11	1	111.00	5	110.50	111.00	-4	4,484	-0.09%
2020/11/09	4	111.38	0	0.00	111.00	4	4,731	0.08%
2020/11/03	0	0.00	1	115.50	115.00	-1	5,394	-0.02%
2020/11/02	0	0.00	3	110.00	110.50	-3	5,623	-0.05%
2020/10/30	4	114.25	0	0.00	113.50	4	5,708	0.07%
2020/10/29	1	112.50	0	0.00	117.50	1	5,778	0.02%
2020/10/26	2	120.75	0	0.00	120.00	2	6,258	0.03%
2020/10/22	1	122.00	1	124.00	122.00	0	6,686	0.00%
2020/10/20	0	0.00	1	124.00	123.50	-1	7,316	-0.01%
2020/10/16	1	121.50	1	121.50	121.00	0	8,560	0.00%
2020/10/15	1	122.50	0	0.00	121.50	1	9,069	0.01%
2020/10/14	1	122.50	1	124.00	122.50	0	9,184	0.00%
2020/10/13	0	0.00	3	121.50	122.00	-3	9,417	-0.03%
2020/10/08	1	125.50	0	0.00	125.00	1	9,995	0.01%
2020/10/06	0	0.00	1	128.00	127.50	-1	10,192	-0.01%
2020/10/05	0	0.00	2	125.50	125.50	-2	10,237	-0.02%
2020/09/25	2	121.50	0	0.00	122.00	2	10,639	0.02%
2020/09/24	9	123.78	0	0.00	122.50	9	10,775	0.08%
2020/09/22	3	129.50	3	130.50	129.50	0	10,872	0.00%
2020/09/15	0	0.00	2	135.75	134.00	-2	10,929	-0.02%
2020/09/14	0	0.00	3	129.33	131.50	-3	10,917	-0.03%
2020/09/10	2	130.25	0	0.00	130.50	2	11,090	0.02%
2020/09/09	0	0.00	1	130.50	131.50	-1	11,193	-0.01%
2020/09/08	1	131.00	0	0.00	130.00	1	11,225	0.01%
2020/09/07	2	131.50	1	131.00	131.50	1	11,287	0.01%
2020/09/04	0	0.00	3	130.67	135.00	-3	11,405	-0.03%
2020/09/03	1	135.00	2	132.75	131.50	-1	11,350	-0.01%
2020/09/02	5	135.00	4	135.13	134.00	1	11,328	0.01%
2020/09/01	11	139.00	28	135.66	137.50	-17	11,275	-0.15%
2020/08/31	11	129.41	1	130.00	130.00	10	10,796	0.09%
2020/08/28	0	0.00	9	130.17	131.50	-9	10,889	-0.08%
2020/08/27	0	0.00	1	126.00	126.00	-1	10,962	-0.01%
2020/08/25	0	0.00	0.1	126.00	126.00	-0.1	11,620	0.00%
2020/08/21	32	120.81	32	119.58	121.50	0	11,874	0.00%
2020/08/20	33	114.33	33	116.85	116.00	0	11,894	0.00%
2020/08/19	7	124.43	3	124.17	122.50	4	11,893	0.03%
2020/08/18	2	129.75	2	131.00	129.00	0	12,032	0.00%
2020/08/17	2	135.75	3	137.00	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	5	135.40	63	135.47	133.50	-58	12,455	-0.47%
2020/08/12	4	130.00	2	132.00	132.50	2	12,325	0.02%
2020/08/11	13	131.73	30	132.83	131.50	-17	12,285	-0.14%
2020/08/10	5	131.00	5	130.00	132.00	0	12,368	0.00%
2020/08/07	51	135.05	35	131.41	129.50	16	12,267	0.13%
2020/08/06	43	128.91	23	130.43	133.50	20	11,784	0.17%
2020/08/05	1	135.50	1	137.50	136.00	0	11,551	0.00%
2020/08/04	60	132.90	7	133.07	135.50	53	11,474	0.46%
2020/08/03	1	138.00	1	135.50	133.50	0	11,398	0.00%
2020/07/31	45	136.67	124	136.78	137.50	-79	11,367	-0.69%	大賣/
2020/07/30	2	130.50	1	131.50	132.00	1	11,039	0.01%
2020/07/29	2	129.75	0	0.00	131.00	2	10,973	0.02%
2020/07/28	15	135.83	10	131.65	128.50	5	10,858	0.05%
2020/07/27	16	134.31	13	135.23	134.50	3	10,603	0.03%
2020/07/24	2	138.50	7	140.36	134.00	-5	10,429	-0.05%
2020/07/23	25.1	138.29	23	136.63	139.50	2.1	10,057	0.02%
2020/07/22	24.2	136.54	27	137.80	136.50	-2.8	9,822	-0.03%
2020/07/21	24	126.83	46	126.01	130.00	-22	8,920	-0.25%
2020/07/20	4	119.25	5	120.90	118.50	-1	8,419	-0.01%
2020/07/17	11	121.73	10	121.45	118.00	1	8,331	0.01%
2020/07/16	2	119.00	2	121.25	122.00	0	8,114	0.00%
2020/07/15	0	0.00	5	115.40	115.50	-5	7,685	-0.07%
2020/07/14	5	113.30	0	0.00	112.50	5	7,591	0.07%
2020/07/13	3	115.17	4	115.75	117.50	-1	7,548	-0.01%
2020/07/10	0	0.00	1	114.50	111.50	-1	7,434	-0.01%
2020/07/09	3	116.33	1	116.00	115.00	2	7,393	0.03%
2020/07/08	2	115.50	13	115.85	116.50	-11	7,346	-0.15%
2020/07/07	3	116.00	0	0.00	115.00	3	7,287	0.04%
2020/07/06	4	120.63	2	120.50	119.50	2	7,182	0.03%
2020/07/03	12	121.71	2	115.50	120.00	10	7,072	0.14%
2020/07/02	1	115.50	4	115.63	115.50	-3	6,943	-0.04%
2020/07/01	2	116.25	0	0.00	116.00	2	6,917	0.03%
2020/06/30	0	0.00	2	112.50	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	1	111.50	1	110.50	112.00	0	6,751	0.00%
2020/06/23	1	109.50	2	112.00	109.50	-1	6,751	-0.01%
2020/06/22	1	109.00	0	0.00	110.50	1	6,764	0.01%
2020/06/19	0	0.00	3	112.83	111.00	-3	6,750	-0.04%
2020/06/18	4	112.13	2	111.50	114.00	2	6,698	0.03%
2020/06/17	2	109.25	0	0.00	108.50	2	6,578	0.03%
2020/06/16	5	111.90	2	110.50	111.00	3	6,491	0.05%
2020/06/15	3	113.17	2	113.00	111.50	1	6,449	0.02%
2020/06/12	4	111.75	4	111.88	112.00	0	6,411	0.00%
2020/06/11	6	114.83	0	0.00	113.00	6	6,364	0.09%
2020/06/10	12	120.00	2	120.25	119.50	10	6,260	0.16%
2020/06/09	4	121.63	2	121.25	121.50	2	6,260	0.03%
2020/06/08	1	122.00	3	123.67	121.00	-2	6,264	-0.03%
2020/06/05	4	122.25	3	122.50	121.50	1	6,155	0.02%
2020/06/04	5	121.30	2	121.75	120.50	3	6,077	0.05%
2020/06/03	10	123.40	6	124.00	124.50	4	5,954	0.07%
2020/06/02	12.3	119.26	34	119.81	123.00	-21.7	5,747	-0.38%
2020/06/01	16	116.56	5	117.70	116.00	11	5,326	0.21%
2020/05/29	3	113.00	18	113.89	113.50	-15	5,002	-0.30%
2020/05/27	6	113.25	3	115.50	112.00	3	4,665	0.06%
2020/05/26	9	115.06	18	114.31	114.00	-9	4,554	-0.20%
2020/05/25	6.4	111.66	21	112.24	116.50	-14.6	4,357	-0.34%
2020/05/22	17	108.18	12	108.83	107.50	5	3,983	0.13%
2020/05/21	0	0.00	3	104.50	104.50	-3	3,506	-0.09%
2020/05/19	0	0.00	2	94.60	94.90	-2	3,248	-0.06%
2020/05/15	4	99.00	0	0.00	97.80	4	3,285	0.12%
2020/05/14	0	0.00	1	102.00	102.00	-1	3,105	-0.03%
2020/05/12	1	98.10	0	0.00	98.80	1	3,018	0.03%
2020/05/11	1	100.50	0	0.00	99.00	1	3,002	0.03%
2020/05/08	4	97.58	4	97.33	97.30	0	2,944	0.00%
2020/05/07	0	0.00	1	95.30	95.80	-1	2,923	-0.03%
2020/05/04	0	0.00	3	94.03	95.80	-3	2,839	-0.11%
2020/04/30	0	0.00	7	95.73	95.60	-7	2,816	-0.25%
2020/04/29	0	0.00	2	95.05	95.20	-2	2,813	-0.07%
2020/04/28	2	92.15	1	91.80	91.90	1	2,749	0.04%
2020/04/27	12	93.68	4	93.23	92.90	8	2,796	0.29%
2020/04/23	1	88.60	1	89.00	88.40	0	2,680	0.00%
2020/04/22	1	86.30	3	87.83	88.20	-2	2,666	-0.08%
2020/04/21	2	89.50	0	0.00	85.80	2	2,634	0.08%
2020/04/20	0	0.00	1	86.40	89.20	-1	2,606	-0.04%
2020/04/17	0	0.00	1	87.80	87.40	-1	2,588	-0.04%
2020/04/16	5	86.74	1	84.90	87.30	4	2,506	0.16%
2020/04/07	0	0.00	2	84.30	84.20	-2	2,538	-0.08%
2020/04/01	1	80.00	1	80.30	80.30	0	2,512	0.00%
2020/03/27	3	79.83	2	78.30	78.30	1	2,614	0.04%
2020/03/26	0	0.00	1	77.50	78.30	-1	2,580	-0.04%
2020/03/25	0	0.00	3	76.73	76.20	-3	2,556	-0.12%
2020/03/24	4	72.23	1	73.40	73.30	3	2,532	0.12%
2020/03/23	3	66.03	3	67.30	68.60	0	2,516	0.00%
2020/03/20	4	66.55	5	68.46	69.70	-1	2,545	-0.04%
2020/03/19	1	64.50	0	0.00	63.40	1	2,557	0.04%
2020/03/18	4	72.53	3	71.13	70.40	1	2,483	0.04%
2020/03/17	1	72.60	0	0.00	72.60	1	2,468	0.04%
2020/03/16	1	75.60	0	0.00	73.80	1	2,427	0.04%
2020/03/13	1	72.00	12	72.10	73.60	-11	2,353	-0.47%
2020/03/12	1	81.60	0	0.00	79.90	1	2,294	0.04%
2020/03/09	1	92.00	0	0.00	89.10	1	2,476	0.04%
2020/03/04	0	0.00	1	97.80	97.80	-1	2,543	-0.04%
2020/03/03	1	99.90	1	100.00	99.10	0	2,584	0.00%
2020/02/27	2	99.45	3	99.33	98.20	-1	2,568	-0.04%
2020/02/25	0	0.00	1	101.50	103.00	-1	2,563	-0.04%
2020/02/21	1	103.50	20	103.50	103.50	-19	2,588	-0.73%
2020/02/19	1	104.50	1	103.50	103.50	0	2,687	0.00%
2020/02/18	0	0.00	1	102.00	103.00	-1	2,677	-0.04%
2020/02/17	2	101.75	0	0.00	101.50	2	2,705	0.07%
2020/02/13	0	0.00	1	102.50	100.50	-1	2,869	-0.03%
2020/02/12	21	101.00	0	0.00	101.50	21	2,945	0.71%
2020/02/11	1	99.20	0	0.00	98.80	1	3,013	0.03%
2020/02/10	0	0.00	10	94.30	96.10	-10	3,287	-0.30%
2020/02/07	5	99.22	4	99.20	97.50	1	3,404	0.03%
2020/02/05	2	102.50	0	0.00	100.00	2	3,669	0.05%
2020/02/03	2	96.50	7	95.49	99.20	-5	3,785	-0.13%
2020/01/31	3	101.83	0	0.00	101.00	3	3,780	0.08%
2020/01/30	4	100.75	4	100.00	101.00	0	3,927	0.00%
2020/01/20	0	0.00	2	111.50	110.50	-2	3,904	-0.05%
2020/01/17	0	0.00	1	112.00	110.50	-1	3,942	-0.03%
2020/01/16	5	110.00	0	0.00	110.00	5	3,947	0.13%
2020/01/15	1	109.50	1	109.50	109.50	0	3,989	0.00%
2020/01/14	0	0.00	1	110.00	110.00	-1	4,072	-0.02%
2020/01/13	1	107.50	0	0.00	108.50	1	4,115	0.02%
2020/01/10	2	106.75	0	0.00	106.00	2	4,140	0.05%
2020/01/09	0	0.00	1	106.50	107.00	-1	4,187	-0.02%
2020/01/08	2	105.75	1	105.00	105.00	1	4,297	0.02%
2020/01/07	1	106.00	0	0.00	107.00	1	4,565	0.02%
2020/01/02	4	114.38	0	0.00	114.00	4	4,556	0.09%
2019/12/31	2	112.00	1	112.50	113.00	1	4,549	0.02%
2019/12/30	0	0.00	1	112.50	112.00	-1	4,654	-0.02%
2019/12/26	1	114.00	7	112.50	113.00	-6	4,617	-0.13%
2019/12/25	1	111.00	56	110.50	111.00	-55	4,522	-1.22%
2019/12/24	0	0.00	2	108.50	108.50	-2	4,542	-0.04%
2019/12/23	2	111.50	4	109.63	108.50	-2	4,561	-0.04%
2019/12/20	1	111.50	2	111.50	111.50	-1	4,551	-0.02%
2019/12/19	2	111.00	0	0.00	111.00	2	4,548	0.04%
2019/12/17	2	111.50	2	111.25	110.00	0	4,641	0.00%
2019/12/16	0	0.00	4	107.75	109.50	-4	4,607	-0.09%
2019/12/11	6	108.00	0	0.00	108.50	6	4,576	0.13%
2019/12/10	1	107.50	2	107.25	108.00	-1	4,598	-0.02%
2019/12/06	58	109.13	0	0.00	107.50	58	4,598	1.26%
2019/12/04	3	107.83	1	108.00	105.50	2	4,551	0.04%
2019/12/03	2	106.50	1	107.50	106.50	1	4,388	0.02%
2019/12/02	0	0.00	1	106.00	108.50	-1	4,339	-0.02%
2019/11/29	0	0.00	1	104.00	105.50	-1	4,296	-0.02%
2019/11/28	0	0.00	8	103.81	104.50	-8	4,313	-0.19%
2019/11/25	1	103.00	4	103.00	103.00	-3	4,724	-0.06%
2019/11/22	0	0.00	146	101.54	102.50	-146	4,760	-3.07%	大賣/鉅額交易
2019/11/19	55	101.59	0	0.00	102.00	55	4,897	1.12%
2019/11/18	5	104.00	0	0.00	101.00	5	4,930	0.10%
2019/11/15	1	103.50	5	102.50	104.00	-4	4,943	-0.08%
2019/11/14	8	99.41	2	100.50	99.30	6	4,983	0.12%
2019/11/13	4	101.38	0	0.00	100.50	4	5,019	0.08%
2019/11/12	32	100.45	19	101.89	103.50	13	5,072	0.26%
2019/11/11	81	102.96	0	0.00	101.00	81	5,122	1.58%
2019/11/08	0	0.00	20	105.43	105.50	-20	5,198	-0.38%
2019/11/07	6	108.92	7	106.21	106.50	-1	5,292	-0.02%
2019/11/06	8	116.38	66	115.00	114.50	-58	5,073	-1.14%
2019/11/05	1	119.00	1	119.00	118.50	0	5,066	0.00%
2019/11/04	3	119.00	12	120.29	119.00	-9	5,250	-0.17%
2019/11/01	0	0.00	2	117.50	117.50	-2	5,159	-0.04%
2019/10/31	2	115.50	0	0.00	114.50	2	5,222	0.04%
2019/10/30	1	115.50	1	116.00	115.50	0	5,380	0.00%
2019/10/29	8	115.56	1	117.00	114.50	7	5,524	0.13%
2019/10/28	2	115.25	2	114.50	114.00	0	5,422	0.00%
2019/10/23	0	0.00	2	113.50	112.50	-2	5,474	-0.04%
2019/10/22	3	116.17	2	114.25	114.00	1	5,482	0.02%
2019/10/21	0	0.00	1	113.00	114.00	-1	5,434	-0.02%
2019/10/18	1	114.00	1	113.50	114.50	0	5,426	0.00%
2019/10/17	1	112.50	0	0.00	114.00	1	5,422	0.02%
2019/10/16	3	113.00	0	0.00	112.50	3	5,468	0.05%
2019/10/15	7	112.14	11	114.41	115.50	-4	5,395	-0.07%
2019/10/14	2	109.00	4	109.75	109.50	-2	5,187	-0.04%
2019/10/09	1	106.50	3	107.00	107.00	-2	5,140	-0.04%
2019/10/07	5	109.80	3	110.00	108.50	2	5,158	0.04%
2019/10/04	2	110.50	2	110.50	110.50	0	5,126	0.00%
2019/10/03	0	0.00	1	106.00	107.00	-1	5,037	-0.02%
2019/10/02	0	0.00	2	106.00	106.50	-2	5,069	-0.04%
2019/09/27	1	104.50	0	0.00	104.50	1	5,162	0.02%
2019/09/24	0	0.00	3	110.00	109.50	-3	5,571	-0.05%
2019/09/23	0	0.00	1	111.00	110.00	-1	5,574	-0.02%
2019/09/20	7	109.86	4	111.00	110.00	3	5,569	0.05%
2019/09/19	0	0.00	2	109.00	107.50	-2	5,471	-0.04%
2019/09/18	1	108.50	3	109.00	108.00	-2	5,468	-0.04%
2019/09/17	0	0.00	2	107.50	108.00	-2	5,495	-0.04%
2019/09/16	0	0.00	1	107.50	107.00	-1	5,517	-0.02%
2019/09/12	22	107.75	0	0.00	107.50	22	5,548	0.40%
2019/09/06	6	106.75	1	106.50	106.00	5	5,599	0.09%
2019/09/02	1	104.50	1	104.50	105.50	0	5,694	0.00%
2019/08/29	10	103.70	4	104.50	102.00	6	5,648	0.11%
2019/08/28	1	113.50	1	113.00	111.00	0	5,357	0.00%
2019/08/27	2	113.25	1	113.50	113.00	1	5,333	0.02%
2019/08/26	3	112.00	6	113.00	111.50	-3	5,369	-0.06%
2019/08/22	0	0.00	3	115.50	115.00	-3	5,504	-0.05%
2019/08/21	2	115.00	1	116.50	117.00	1	5,455	0.02%
2019/08/20	4	117.38	10	114.95	115.00	-6	5,406	-0.11%
2019/08/19	3	116.00	0	0.00	117.50	3	5,331	0.06%
2019/08/16	5	116.70	0	0.00	115.50	5	5,295	0.09%
2019/08/15	3	114.00	4	114.75	116.50	-1	5,240	-0.02%
2019/08/14	13	115.00	15	115.63	115.50	-2	5,166	-0.04%
2019/08/13	13	113.54	4	114.00	113.00	9	5,005	0.18%
2019/08/12	5	110.40	6	111.42	112.50	-1	4,893	-0.02%
2019/08/08	2	108.50	6	108.00	108.50	-4	4,765	-0.08%
2019/08/07	8	107.25	2	109.25	105.50	6	4,739	0.13%
2019/08/06	7	107.79	1	108.00	108.00	6	4,698	0.13%
2019/08/05	4	108.88	10	109.70	110.50	-6	4,505	-0.13%
2019/08/02	4	108.38	2	108.75	107.00	2	4,501	0.04%
2019/08/01	2	116.50	1	118.00	114.00	1	4,473	0.02%
2019/07/31	0	0.00	10	115.05	116.00	-10	4,434	-0.23%
2019/07/30	1	109.00	6	111.17	108.50	-5	4,454	-0.11%
2019/07/29	0	0.00	2	112.25	112.00	-2	4,464	-0.04%
2019/07/26	3	112.50	2	113.25	112.50	1	4,483	0.02%
2019/07/25	0	0.00	1	110.50	111.00	-1	4,420	-0.02%
2019/07/24	2	108.50	2	110.50	110.50	0	4,417	0.00%
2019/07/22	1	106.00	2	106.00	105.50	-1	4,471	-0.02%
2019/07/19	2	108.00	0	0.00	107.50	2	4,466	0.04%
2019/07/18	1	113.00	1	113.00	108.50	0	4,515	0.00%
2019/07/17	0	0.00	4	111.00	112.00	-4	4,528	-0.09%
2019/07/16	1	112.00	0	0.00	111.00	1	4,675	0.02%
2019/07/15	3	108.67	0	0.00	109.50	3	4,692	0.06%
2019/07/12	45	108.44	0	0.00	107.50	45	4,868	0.92%
2019/07/11	0	0.00	2	109.25	109.50	-2	5,055	-0.04%
2019/07/10	1	106.50	4	106.00	107.00	-3	5,249	-0.06%
2019/07/09	2	105.50	0	0.00	105.50	2	5,295	0.04%
2019/07/08	2	109.25	0	0.00	108.00	2	5,316	0.04%
2019/07/05	11	109.36	1	109.00	110.50	10	5,400	0.19%
2019/07/04	101	112.49	1	112.50	110.00	100	5,454	1.83%	大買/
2019/07/03	15	109.83	0	0.00	108.50	15	5,585	0.27%
2019/07/02	12	109.38	10	108.75	110.50	2	5,647	0.04%
2019/07/01	1	104.50	0	0.00	104.00	1	5,436	0.02%
2019/06/28	0	0.00	1	102.00	101.50	-1	5,469	-0.02%
2019/06/27	0	0.00	1	103.00	102.50	-1	5,553	-0.02%
2019/06/25	1	103.00	2	104.00	102.50	-1	5,622	-0.02%
2019/06/24	29	102.95	17	102.21	104.50	12	5,653	0.21%
2019/06/21	1	103.00	13	102.85	103.00	-12	5,637	-0.21%
2019/06/20	1	103.00	0	0.00	104.00	1	5,660	0.02%
2019/06/19	2	100.50	0	0.00	101.00	2	5,717	0.03%
2019/06/18	0	0.00	5	103.10	102.50	-5	5,717	-0.09%
2019/06/17	0	0.00	2	103.25	103.00	-2	5,767	-0.03%
2019/06/14	0	0.00	2	102.00	102.50	-2	6,003	-0.03%
2019/06/12	2	102.00	0	0.00	102.50	2	6,269	0.03%
2019/06/11	0	0.00	2	103.00	102.50	-2	6,327	-0.03%
2019/06/06	5	99.50	0	0.00	98.10	5	6,579	0.08%
2019/06/05	1	102.50	2	101.00	99.30	-1	6,965	-0.01%
2019/06/03	2	98.65	1	98.90	99.00	1	7,636	0.01%
2019/05/31	1	100.00	0	0.00	100.00	1	7,727	0.01%
2019/05/30	2	100.25	3	100.10	100.50	-1	7,846	-0.01%
2019/05/29	1	91.60	3	96.00	96.60	-2	7,667	-0.03%
2019/05/28	0	0.00	4	92.68	92.80	-4	7,672	-0.05%
2019/05/27	1	91.90	1	92.20	92.60	0	7,758	0.00%
2019/05/24	0	0.00	4	91.33	91.30	-4	7,820	-0.05%
2019/05/23	2	91.60	2	92.45	90.00	0	7,851	0.00%
2019/05/22	4	96.73	4	97.00	94.20	0	8,058	0.00%
2019/05/21	7	94.73	4	94.70	96.00	3	8,096	0.04%
2019/05/20	1	95.00	0	0.00	94.10	1	8,124	0.01%
2019/05/17	0	0.00	11	95.56	95.00	-11	8,145	-0.14%
2019/05/16	2	96.05	2	95.55	94.40	0	8,145	0.00%
2019/05/15	1	98.60	0	0.00	97.40	1	8,158	0.01%
2019/05/14	1	97.50	1	93.50	97.30	0	8,228	0.00%
2019/05/13	0	0.00	1	96.90	95.70	-1	8,257	-0.01%
2019/05/10	1	103.00	3	102.20	99.00	-2	8,262	-0.02%
2019/05/09	5	103.80	21	103.50	101.00	-16	8,387	-0.19%
2019/05/08	4	107.25	4	107.50	107.50	0	8,408	0.00%
2019/05/07	7	115.07	24	113.13	112.00	-17	8,469	-0.20%
2019/05/06	4	117.50	2	116.75	116.50	2	8,308	0.02%
2019/05/03	1	122.50	3	122.67	122.50	-2	8,259	-0.02%
2019/05/02	0	0.00	4	120.50	121.00	-4	8,229	-0.05%
2019/04/30	3	118.17	9	116.72	119.50	-6	8,215	-0.07%
2019/04/29	4	120.25	0	0.00	118.00	4	8,196	0.05%
2019/04/26	2	126.50	0	0.00	124.50	2	8,140	0.02%
2019/04/24	3	129.67	4	129.38	128.00	-1	8,152	-0.01%
2019/04/23	11	130.00	0	0.00	131.00	11	8,119	0.14%
2019/04/22	5	130.60	3	131.33	131.50	2	8,109	0.02%
2019/04/18	8	126.38	27	126.43	125.00	-19	7,974	-0.24%
2019/04/17	40	130.25	27	129.09	129.50	13	7,900	0.16%
2019/04/16	15	127.43	4	129.25	131.00	11	7,798	0.14%
2019/04/15	1	123.50	1	123.50	123.50	0	7,596	0.00%
2019/04/12	2	122.00	5	122.20	122.00	-3	7,584	-0.04%
2019/04/11	3	123.50	5	124.50	122.00	-2	7,591	-0.03%
2019/04/10	28	121.63	3	121.83	122.00	25	7,474	0.33%
2019/04/09	19	126.42	12	124.75	121.50	7	7,403	0.09%
2019/04/08	2	122.25	14	123.64	124.50	-12	7,185	-0.17%
2019/04/03	2	119.00	14	118.61	119.00	-12	6,979	-0.17%
2019/04/02	14	117.68	7	118.93	117.50	7	6,933	0.10%
2019/04/01	12	117.33	10	117.60	118.50	2	6,851	0.03%
2019/03/29	0	0.00	8	115.69	115.00	-8	6,751	-0.12%
2019/03/28	4	117.00	1	115.50	115.50	3	6,743	0.04%
2019/03/27	1	118.50	0	0.00	119.50	1	6,748	0.01%
2019/03/26	10	117.80	16	117.13	118.00	-6	6,753	-0.09%
2019/03/25	3	115.50	13	117.08	116.50	-10	6,752	-0.15%
2019/03/22	18	122.47	15	119.07	119.50	3	6,696	0.04%
2019/03/21	14	121.71	18	121.97	122.00	-4	6,628	-0.06%
2019/03/20	12	123.25	2	123.50	121.50	10	6,608	0.15%
2019/03/19	24	125.10	27	125.89	124.50	-3	6,567	-0.05%
2019/03/18	15	122.20	13	122.92	122.00	2	6,326	0.03%
2019/03/15	15	120.93	12	121.71	119.50	3	6,244	0.05%
2019/03/14	3	120.50	3	121.00	122.00	0	6,145	0.00%
2019/03/13	7	119.57	3	120.67	121.50	4	6,204	0.06%
2019/03/12	15	121.13	9	123.28	120.50	6	6,147	0.10%
2019/03/11	16	121.72	16	122.38	123.50	0	6,032	0.00%
2019/03/08	7	121.14	10	117.35	121.00	-3	5,917	-0.05%
2019/03/07	2	118.00	2	114.75	111.50	0	5,946	0.00%
2019/03/06	4	112.63	3	112.83	115.00	1	5,825	0.02%
2019/03/05	6	112.08	11	114.41	112.00	-5	5,821	-0.09%
2019/02/27	4	107.75	5	107.00	107.50	-1	5,815	-0.02%
2019/02/26	3	111.50	6	113.25	110.00	-3	5,800	-0.05%
2019/02/25	2	116.00	0	0.00	115.00	2	5,793	0.03%
2019/02/22	3	114.00	0	0.00	113.50	3	5,782	0.05%
2019/02/21	10	115.55	1	115.00	114.00	9	5,915	0.15%
2019/02/20	2	110.50	4	108.88	108.50	-2	5,700	-0.04%
2019/02/19	2	108.75	9	108.50	108.50	-7	5,692	-0.12%
2019/02/18	0	0.00	2	106.50	106.50	-2	5,713	-0.04%
2019/02/15	3	105.00	5	105.60	104.00	-2	5,808	-0.03%
2019/02/14	3	107.33	0	0.00	107.50	3	5,874	0.05%
2019/02/13	11	107.59	4	106.88	106.00	7	5,926	0.12%
2019/02/12	1	111.50	0	0.00	111.00	1	5,899	0.02%
2019/02/11	2	106.50	0	0.00	106.00	2	5,898	0.03%
2019/01/30	5	108.10	7	107.36	104.50	-2	5,926	-0.03%
2019/01/29	7	104.50	11	104.32	106.50	-4	5,859	-0.07%
2019/01/28	23	103.85	17	103.62	103.50	6	5,776	0.10%
2019/01/25	5	98.50	3	98.33	97.80	2	5,723	0.03%
2019/01/24	0	0.00	1	97.40	97.60	-1	5,816	-0.02%
2019/01/23	0	0.00	1	97.30	97.10	-1	5,890	-0.02%
2019/01/22	0	0.00	100	96.28	95.80	-100	5,909	-1.69%
2019/01/21	1	97.90	6	97.38	97.90	-5	5,956	-0.08%
2019/01/18	101	96.10	0	0.00	96.10	101	6,054	1.67%	大買/鉅額交易
2019/01/17	3	95.90	1	95.10	94.40	2	6,189	0.03%
2019/01/16	0	0.00	21	96.80	96.70	-21	6,297	-0.33%
2019/01/15	3	98.00	3	98.10	98.50	0	6,356	0.00%
2019/01/14	6	98.35	2	98.75	96.40	4	6,442	0.06%
2019/01/11	9	97.03	9	96.91	97.00	0	6,424	0.00%
2019/01/10	1	94.70	0	0.00	94.80	1	6,384	0.02%
2019/01/09	3	96.10	5	94.96	94.80	-2	6,452	-0.03%
2019/01/08	14	92.91	9	92.90	92.50	5	6,430	0.08%
2019/01/07	3	93.03	3	93.83	94.10	0	6,434	0.00%
2019/01/04	3	85.57	0	0.00	85.60	3	6,603	0.05%
2019/01/03	1	88.10	0	0.00	86.20	1	6,593	0.02%
2019/01/02	0	0.00	3	91.00	89.30	-3	6,852	-0.04%
2018/12/27	4	91.98	17	91.59	90.50	-13	7,115	-0.18%
2018/12/26	5	90.74	2	89.55	89.50	3	7,151	0.04%
2018/12/25	5	90.54	1	90.90	90.30	4	7,221	0.06%
2018/12/24	13	92.98	1	91.70	93.20	12	7,331	0.16%
2018/12/21	3	89.57	8	90.91	92.20	-5	7,541	-0.07%
2018/12/20	3	92.97	4	91.78	91.20	-1	7,569	-0.01%
2018/12/19	3	96.87	10	98.00	94.20	-7	7,674	-0.09%
2018/12/18	1	93.90	4	94.95	96.10	-3	7,724	-0.04%
2018/12/17	1	95.20	1	94.90	94.70	0	7,845	0.00%
2018/12/14	1	95.10	0	0.00	94.40	1	8,213	0.01%
2018/12/13	1	96.70	0	0.00	95.10	1	8,280	0.01%
2018/12/12	2	97.10	26	97.01	97.10	-24	8,388	-0.29%
2018/12/11	25	93.27	1	93.60	93.60	24	8,382	0.29%
2018/12/10	2	92.55	2	93.50	92.20	0	8,455	0.00%
2018/12/07	3	97.70	1	96.90	97.70	2	8,502	0.02%
2018/12/06	18	97.32	8	98.51	96.70	10	8,533	0.12%
2018/12/05	3	105.00	21	103.50	104.00	-18	8,499	-0.21%
2018/12/04	2	107.50	14	107.64	107.00	-12	8,601	-0.14%
2018/12/03	33	107.76	36	108.25	109.00	-3	8,778	-0.03%
2018/11/30	19	103.84	24	103.00	103.00	-5	8,841	-0.06%
2018/11/29	6	97.57	4	97.50	96.90	2	8,481	0.02%
2018/11/28	9	94.36	9	95.01	95.70	0	8,784	0.00%
2018/11/27	5	91.12	27	90.58	91.80	-22	8,883	-0.25%
2018/11/26	5	89.46	3	88.30	88.60	2	9,111	0.02%
2018/11/23	2	90.55	6	89.92	89.70	-4	9,063	-0.04%
2018/11/22	12	95.13	15	93.01	91.40	-3	9,103	-0.03%
2018/11/21	3	93.67	0	0.00	93.80	3	9,148	0.03%
2018/11/20	11	91.81	16	92.48	93.60	-5	9,154	-0.05%
2018/11/19	3	92.60	9	92.59	93.30	-6	8,987	-0.07%
2018/11/16	5	91.40	4	91.85	90.20	1	8,948	0.01%
2018/11/15	3	91.13	4	90.53	91.70	-1	8,968	-0.01%
2018/11/14	7	92.56	5	92.26	90.20	2	8,919	0.02%
2018/11/13	20	91.32	21	88.79	92.80	-1	8,820	-0.01%
2018/11/12	13	96.38	20	95.11	94.60	-7	8,743	-0.08%
2018/11/09	3	99.27	3	97.57	98.80	0	8,698	0.00%
2018/11/08	7	103.29	11	103.15	98.20	-4	8,690	-0.05%
2018/11/07	7	102.50	6	102.50	103.00	1	8,657	0.01%
2018/11/06	6	103.50	5	105.10	100.00	1	8,741	0.01%
2018/11/05	2	101.00	7	99.83	101.00	-5	8,596	-0.06%
2018/11/02	7	102.00	0	0.00	103.50	7	8,613	0.08%
2018/11/01	2	105.75	6	107.08	106.50	-4	8,549	-0.05%
2018/10/31	1	101.50	13	100.44	102.50	-12	8,581	-0.14%
2018/10/30	10	97.00	10	96.40	96.50	0	8,636	0.00%
2018/10/26	7	94.91	14	95.27	93.60	-7	8,720	-0.08%
2018/10/25	7	96.76	18	95.98	94.40	-11	8,792	-0.13%
2018/10/24	15	108.43	6	107.25	104.00	9	8,961	0.10%
2018/10/23	6	114.42	1	113.50	112.00	5	8,839	0.06%
2018/10/22	0	0.00	1	118.00	118.00	-1	8,868	-0.01%
2018/10/19	3	108.67	4	108.63	112.00	-1	8,768	-0.01%
2018/10/18	4	112.25	104	113.02	111.00	-100	8,738	-1.14%	大賣/
2018/10/17	5	113.00	4	113.00	111.50	1	8,765	0.01%
2018/10/16	1	114.50	3	113.50	111.50	-2	8,813	-0.02%
2018/10/15	102	112.00	2	112.75	114.00	100	8,805	1.14%	大買/
2018/10/12	8	105.94	14	107.96	110.50	-6	8,895	-0.07%
2018/10/11	4	105.00	0	0.00	105.00	4	8,925	0.04%
2018/10/09	28	121.20	28	119.88	116.50	0	9,021	0.00%
2018/10/08	22	128.57	16	129.28	129.00	6	8,845	0.07%
2018/10/05	6	128.33	4.6	128.65	127.00	1.4	8,806	0.02%
2018/10/04	1	132.00	7	132.14	134.00	-6	8,756	-0.07%
2018/10/03	0	0.00	2	131.00	132.00	-2	8,749	-0.02%
2018/10/02	2	136.00	4	135.38	134.00	-2	8,704	-0.02%
2018/10/01	12	133.42	17	134.56	135.50	-5	8,647	-0.06%
2018/09/28	13.1	129.20	2	129.50	129.00	11.1	8,659	0.13%
2018/09/26	8	130.50	15	131.77	128.00	-7	8,715	-0.08%
2018/09/25	6	127.00	6	129.00	129.00	0	8,638	0.00%
2018/09/21	14	127.64	9	127.78	129.00	5	8,606	0.06%
2018/09/20	13	128.12	11	124.50	123.50	2	8,533	0.02%
2018/09/19	11	133.64	13	133.35	131.50	-2	8,224	-0.02%
2018/09/18	11	135.77	6	132.00	131.50	5	8,197	0.06%
2018/09/14	10	138.15	7	140.07	143.00	3	8,109	0.04%
2018/09/13	6	139.42	4	137.38	135.50	2	8,062	0.02%
2018/09/12	20	139.13	4	139.13	140.00	16	8,028	0.20%
2018/09/11	28	142.13	5	142.20	142.50	23	8,086	0.28%
2018/09/10	11	145.59	20	147.08	139.00	-9	8,060	-0.11%
2018/09/07	21	147.93	17	148.35	146.50	4	7,916	0.05%
2018/09/06	15	156.80	5	157.30	151.50	10	7,744	0.13%
2018/09/05	9	168.33	9	167.22	168.00	0	7,470	0.00%
2018/09/04	29	164.00	17	161.97	166.50	12	7,414	0.16%
2018/09/03	25.1	178.25	14	175.64	171.50	11.1	7,120	0.16%
2018/08/31	33	194.89	15	191.93	190.50	18	7,035	0.26%
2018/08/30	6.6	200.26	33	201.85	201.50	-26.4	7,098	-0.37%
2018/08/29	28	201.89	4	201.75	201.50	24	7,421	0.32%
2018/08/28	11	203.50	9	201.44	200.50	2	7,395	0.03%
2018/08/27	6	196.17	11	196.55	198.00	-5	7,365	-0.07%
2018/08/24	5	190.30	3	191.33	192.00	2	7,364	0.03%
2018/08/23	1	192.50	0	0.00	192.00	1	7,421	0.01%
2018/08/22	6	194.75	9	195.17	193.50	-3	7,470	-0.04%
2018/08/20	7	187.43	7	187.00	187.00	0	7,684	0.00%
2018/08/17	3	190.67	0	0.00	187.00	3	7,721	0.04%
2018/08/16	7	186.64	6	189.83	190.00	1	7,759	0.01%
2018/08/15	11	190.82	4	190.00	190.00	7	7,782	0.09%
2018/08/14	6	192.67	27	192.13	196.00	-21	7,778	-0.27%
2018/08/13	10	194.15	3	189.67	188.00	7	7,858	0.09%
2018/08/10	7	201.71	4	202.00	200.00	3	7,807	0.04%
2018/08/09	13	199.50	5	200.00	203.50	8	8,169	0.10%
2018/08/08	9	202.44	14	201.93	201.00	-5	8,208	-0.06%
2018/08/07	30	204.10	24	204.71	202.50	6	8,391	0.07%
2018/08/06	12	212.67	10	212.30	211.00	2	8,380	0.02%
2018/08/03	9	209.50	10	210.20	209.00	-1	8,350	-0.01%
2018/08/02	9	209.78	8	208.06	206.00	1	8,545	0.01%
2018/08/01	23	211.20	22	213.07	212.00	1	8,555	0.01%
2018/07/31	25	207.28	12	208.46	207.50	13	8,416	0.15%
2018/07/30	6	197.75	5	197.50	199.00	1	8,201	0.01%
2018/07/27	12	195.29	14	197.89	200.00	-2	8,282	-0.02%
2018/07/26	5	199.00	9	197.00	196.00	-4	8,287	-0.05%
2018/07/25	9	195.44	10	197.80	198.00	-1	8,355	-0.01%
2018/07/24	6	193.00	94	194.53	196.50	-88	8,395	-1.05%
2018/07/23	22	195.23	3	198.50	193.50	19	8,447	0.22%
2018/07/20	9	201.56	8	202.94	202.50	1	8,554	0.01%
2018/07/19	92	206.91	7	204.50	203.00	85	8,715	0.98%
2018/07/18	93	203.84	202	202.49	204.00	-109	8,977	-1.21%	大賣/鉅額交易
2018/07/17	13	195.69	10	198.20	195.00	3	8,872	0.03%
2018/07/16	6	194.33	18	193.39	193.50	-12	9,126	-0.13%
2018/07/13	7	184.29	24	186.54	189.00	-17	9,049	-0.19%
2018/07/12	7	173.93	10	177.75	182.50	-3	9,119	-0.03%
2018/07/11	6	173.00	6	174.33	172.00	0	9,084	0.00%
2018/07/10	0	0.00	7	173.79	176.00	-7	9,101	-0.08%
2018/07/09	9	173.89	6	174.00	174.00	3	9,205	0.03%
2018/07/06	120	173.57	2	172.75	175.00	118	9,166	1.29%	大買/鉅額交易
2018/07/05	13	178.69	9	179.00	172.50	4	9,139	0.04%
2018/07/04	29	187.07	6	190.00	187.50	23	9,082	0.25%
2018/07/03	9	187.83	1	184.00	185.00	8	9,072	0.09%
2018/07/02	6	192.83	0	0.00	191.50	6	9,031	0.07%
2018/06/29	0	0.00	2	197.00	198.00	-2	8,980	-0.02%
2018/06/28	2	192.75	2	194.75	192.50	0	8,912	0.00%
2018/06/27	0	0.00	4	195.00	194.50	-4	8,931	-0.04%
2018/06/26	3	190.33	0	0.00	189.00	3	8,882	0.03%
2018/06/22	1	195.00	0	0.00	194.00	1	8,887	0.01%
2018/06/21	22	201.86	5	200.90	199.00	17	8,896	0.19%
2018/06/20	8	209.31	33	207.08	206.00	-25	8,915	-0.28%
2018/06/19	7	214.29	7	214.36	210.00	0	8,930	0.00%
2018/06/15	6	214.50	9	215.44	216.50	-3	8,980	-0.03%
2018/06/14	5	217.40	5	217.30	214.00	0	8,991	0.00%
2018/06/13	9	213.56	5	214.60	214.00	4	8,934	0.04%
2018/06/12	26	211.42	44	212.67	210.00	-18	8,924	-0.20%
2018/06/11	11	221.95	2	220.75	218.00	9	8,957	0.10%
2018/06/08	11	222.50	8	221.25	219.00	3	8,926	0.03%
2018/06/07	55	223.45	34	223.04	221.50	21	8,943	0.23%
2018/06/06	16	210.56	29	211.17	218.00	-13	8,714	-0.15%
2018/06/05	17	199.91	12.1	198.42	198.50	4.9	8,385	0.06%
2018/06/04	17	198.62	10	200.10	200.00	7	8,484	0.08%
2018/06/01	2	191.50	13	193.65	195.00	-11	8,464	-0.13%
2018/05/31	7	194.79	65	193.41	191.50	-58	8,511	-0.68%
2018/05/30	18	196.58	34	196.82	196.00	-16	8,484	-0.19%
2018/05/29	36	202.14	23	201.91	199.00	13	8,478	0.15%
2018/05/28	31	195.74	17	196.35	200.00	14	8,326	0.17%
2018/05/25	17	195.26	10	195.50	194.50	7	8,379	0.08%
2018/05/24	21	193.95	18	195.33	195.50	3	8,425	0.04%
2018/05/23	6	196.08	16	192.09	191.50	-10	8,478	-0.12%
2018/05/22	15	196.77	11	196.50	195.50	4	8,546	0.05%
2018/05/21	58	198.53	5	196.30	196.50	53	8,659	0.61%
2018/05/18	8	195.81	32	192.16	192.00	-24	8,555	-0.28%
2018/05/17	43	197.30	13	198.19	196.00	30	8,596	0.35%
2018/05/16	28	183.79	29	181.79	187.00	-1	8,314	-0.01%
2018/05/15	24	188.13	54	190.91	186.00	-30	8,327	-0.36%
2018/05/14	25	185.92	7	186.36	185.50	18	8,331	0.22%
2018/05/11	1	184.00	7	182.79	182.50	-6	8,330	-0.07%
2018/05/10	19	181.68	11	181.59	180.00	8	8,365	0.10%
2018/05/09	3	174.50	5	173.80	175.00	-2	8,184	-0.02%
2018/05/08	5	171.00	5	171.00	169.50	0	8,220	0.00%
2018/05/07	2	171.50	18	169.47	171.00	-16	8,486	-0.19%
2018/05/04	13	167.15	13	167.85	168.00	0	8,737	0.00%
2018/05/03	10	173.85	6	173.33	170.00	4	8,727	0.05%
2018/05/02	9	180.72	2	180.25	176.00	7	8,850	0.08%
2018/04/30	4	177.50	1	179.00	179.50	3	8,945	0.03%
2018/04/27	10	178.50	12	175.00	175.00	-2	9,164	-0.02%
2018/04/26	14	184.54	23	186.39	176.50	-9	9,324	-0.10%
2018/04/25	14	183.57	6	185.58	184.50	8	9,226	0.09%
2018/04/24	34	181.69	22	181.89	186.00	12	9,094	0.13%
2018/04/23	21	178.07	6	177.50	175.00	15	8,726	0.17%
2018/04/20	12	174.00	17	175.00	177.00	-5	8,723	-0.06%
2018/04/19	2	163.00	1	165.00	165.50	1	8,362	0.01%
2018/04/18	7	162.50	2	166.25	164.00	5	8,374	0.06%
2018/04/17	10	170.70	5	171.30	169.00	5	8,265	0.06%
2018/04/16	1	174.00	2	175.75	175.50	-1	8,334	-0.01%
2018/04/13	10	174.65	36	175.04	173.50	-26	8,404	-0.31%
2018/04/12	5	166.80	1	167.00	167.00	4	8,468	0.05%
2018/04/11	7	169.36	4	167.75	165.50	3	8,560	0.04%
2018/04/10	1	170.50	2	172.00	170.00	-1	8,480	-0.01%
2018/04/09	21	174.48	0	0.00	173.00	21	8,460	0.25%
2018/04/03	3	175.33	1	175.50	175.00	2	8,465	0.02%
2018/04/02	2	182.00	0	0.00	179.50	2	8,490	0.02%
2018/03/31	3	180.50	1	179.50	179.50	2	8,556	0.02%
2018/03/30	0	0.00	3	180.67	180.00	-3	8,644	-0.03%
2018/03/29	2	177.00	0	0.00	176.50	2	8,818	0.02%
2018/03/28	2	177.00	0	0.00	177.50	2	8,834	0.02%
2018/03/27	0	0.00	8	179.06	179.00	-8	8,879	-0.09%
2018/03/26	5	174.20	5	174.90	175.50	0	9,000	0.00%
2018/03/23	8	172.50	6	172.50	172.00	2	9,038	0.02%
2018/03/22	4	184.00	21	183.14	180.00	-17	9,144	-0.19%
2018/03/21	4	184.13	4	184.75	184.00	0	9,056	0.00%
2018/03/20	9	181.33	12	181.54	180.00	-3	8,976	-0.03%
2018/03/19	14	183.86	3	183.33	181.00	11	8,996	0.12%
2018/03/16	23	182.83	25	182.56	181.50	-2	9,030	-0.02%
2018/03/15	5	182.60	2	184.50	182.50	3	9,081	0.03%
2018/03/14	1	178.50	10	178.50	179.00	-9	9,056	-0.10%
2018/03/13	36	180.76	34	181.78	182.50	2	9,168	0.02%
2018/03/12	16	178.34	6	178.92	178.00	10	9,358	0.11%
2018/03/08	18	173.89	5	176.30	175.00	13	9,333	0.14%
2018/03/07	4	165.75	1	166.50	165.50	3	9,347	0.03%
2018/03/06	7	171.86	4	172.25	169.00	3	9,398	0.03%
2018/03/05	4	178.00	2	176.50	173.00	2	9,451	0.02%
2018/03/02	4	175.38	11	173.41	176.50	-7	9,541	-0.07%
2018/03/01	4	176.63	1	176.00	177.50	3	9,597	0.03%
2018/02/27	17	180.41	15	182.40	178.50	2	9,680	0.02%
2018/02/26	4	179.13	11	179.36	177.50	-7	9,634	-0.07%
2018/02/23	11	181.45	7	182.36	177.50	4	9,644	0.04%
2018/02/22	9	178.56	21	176.71	177.00	-12	9,731	-0.12%
2018/02/21	12	174.50	28	173.23	179.00	-16	9,704	-0.16%
2018/02/12	2	166.00	1	163.50	163.00	1	9,741	0.01%
2018/02/09	15	160.50	9	161.56	166.50	6	9,775	0.06%
2018/02/08	15	169.17	6	169.92	169.00	9	9,733	0.09%
2018/02/07	7	176.36	5	179.20	172.00	2	9,799	0.02%
2018/02/06	12	176.17	86	179.54	171.50	-74	9,958	-0.74%
2018/02/05	19	190.50	6	189.50	190.00	13	9,950	0.13%
2018/02/02	23	205.85	10	204.75	202.00	13	10,153	0.13%
2018/02/01	32	213.61	3	213.67	210.50	29	10,531	0.28%
2018/01/31	7	215.64	12	215.54	217.00	-5	10,678	-0.05%
2018/01/30	14	219.61	12	219.88	214.00	2	10,762	0.02%
2018/01/29	67	212.29	28	213.75	218.00	39	10,715	0.36%
2018/01/26	20	203.88	7	204.50	204.00	13	10,589	0.12%
2018/01/25	17	209.15	19	205.68	202.50	-2	10,655	-0.02%
2018/01/24	9.1	197.93	16	200.06	204.00	-7	10,599	-0.07%
2018/01/23	11	200.45	12	201.33	197.50	-1	10,539	-0.01%
2018/01/22	9	187.94	14	189.93	195.00	-5	10,463	-0.05%
2018/01/19	14	187.46	20	190.23	184.50	-6	10,350	-0.06%
2018/01/18	8	192.25	1	197.50	190.00	7	10,387	0.07%
2018/01/17	2	195.25	1	196.00	193.50	1	10,416	0.01%
2018/01/16	3	200.67	2	199.75	200.00	1	10,480	0.01%
2018/01/15	1	196.50	2	195.75	195.00	-1	10,543	-0.01%
2018/01/12	2	195.00	0	0.00	194.50	2	10,864	0.02%
2018/01/11	1	192.00	1	193.00	193.00	0	11,020	0.00%
2018/01/10	6	195.08	1	193.00	192.00	5	11,461	0.04%
2018/01/09	9	207.06	5	203.80	200.00	4	11,546	0.03%
2018/01/08	7	202.86	10	207.95	207.00	-3	11,654	-0.03%
2018/01/05	6	202.92	4	205.63	201.50	2	11,537	0.02%
2018/01/04	2	200.25	1	198.50	198.50	1	11,535	0.01%
2018/01/03	4	202.63	3	202.33	201.00	1	11,597	0.01%
2018/01/02	1	198.50	2	199.50	198.50	-1	11,683	-0.01%