GIS-KY (6456)-華南永昌-中正券商分點個股進出

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
57.8
漲跌
▼0.2
漲幅
-0.34%
成交量
278張
產業
上市電子類股
764人加入追蹤

立即追蹤
本地時間:14:30

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

GIS-KY (6456)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/04/25	20	57.80	0	0.00	57.80	20	886	2.26%
2024/04/24	0	57.90	2	58.00	58.00	-2	892	-0.22%
2024/04/23	0	57.00	0	0.00	57.10	0	893	0.00%
2024/04/17	1	58.10	1	58.90	58.10	0	874	0.00%
2024/04/16	0	0.00	1	57.30	57.20	-1	873	-0.11%
2024/04/11	2	60.80	0	0.00	61.00	2	872	0.23%
2024/04/10	0	61.00	10	61.00	60.70	-10	876	-1.14%
2024/04/09	16	61.12	7	61.03	61.00	9	877	1.03%
2024/04/08	1	60.00	14	59.00	58.80	-13	862	-1.51%
2024/04/03	4	60.25	0	0.00	60.20	4	854	0.47%
2024/04/02	10	61.40	0	0.00	61.30	10	856	1.17%
2024/04/01	0	60.60	0	0.00	60.50	0	854	0.00%
2024/03/29	1	60.60	11	61.12	60.80	-10	905	-1.10%
2024/03/28	6	60.37	18	61.12	60.00	-12	891	-1.35%
2024/03/27	2	57.50	0	0.00	57.40	2	838	0.24%
2024/03/21	1	58.20	0	0.00	58.10	1	842	0.12%
2024/03/13	0	0.00	2	57.70	56.90	-2	970	-0.21%
2024/03/12	0	0.00	0	58.00	57.40	0	973	0.00%
2024/03/11	20	56.10	0	0.00	56.20	20	975	2.05%
2024/03/07	0	0.00	1	57.00	56.70	-1	969	-0.10%
2024/03/04	0	0.00	0.1	59.20	59.20	-0.1	992	-0.01%
2024/03/01	0	0.00	2	57.70	58.00	-2	1,011	-0.20%
2024/02/27	2	58.20	0	0.00	58.10	2	1,068	0.19%
2024/02/23	2	61.65	0	0.00	61.00	2	1,138	0.18%
2024/02/22	0	0.00	8	62.50	62.30	-8	1,148	-0.70%
2024/02/21	0	0.00	3	61.70	61.80	-3	1,177	-0.25%
2024/02/02	10	61.40	0	0.00	61.20	10	1,372	0.73%
2024/02/01	10	62.20	2	62.20	62.10	8	1,363	0.59%
2024/01/31	1	62.70	0	0.00	62.70	1	1,367	0.07%
2024/01/30	2	63.50	4	63.03	63.20	-2	1,367	-0.15%
2024/01/29	1	64.00	0	0.00	64.10	1	1,364	0.07%
2024/01/26	3	65.90	0	0.00	64.20	3	1,363	0.22%
2024/01/24	0	0.00	21	66.19	65.30	-21	1,358	-1.55%
2024/01/22	2	64.10	2	64.80	63.80	0	1,331	0.00%
2024/01/17	20	62.30	0	0.00	62.30	20	1,318	1.52%
2024/01/05	1	65.20	0	0.00	65.30	1	1,291	0.08%
2024/01/03	3	65.63	0	0.00	65.30	3	1,281	0.23%
2024/01/02	0	0.00	2	67.15	66.60	-2	1,270	-0.16%
2023/12/26	2	66.40	2	68.40	66.10	0	1,265	0.00%
2023/12/25	0	0.00	1	67.40	67.50	-1	1,204	-0.08%
2023/12/20	0	0.00	1	66.40	66.50	-1	1,207	-0.08%
2023/12/19	2	66.10	0	0.00	65.90	2	1,208	0.17%
2023/12/18	1	66.80	0	0.00	66.60	1	1,201	0.08%
2023/12/15	3	67.20	6	67.25	66.90	-3	1,185	-0.25%
2023/12/12	1	63.30	0	0.00	64.90	1	1,086	0.09%
2023/12/11	2	63.70	1	63.70	63.40	1	1,071	0.09%
2023/12/07	0	0.00	2	64.70	64.40	-2	1,066	-0.19%
2023/12/06	2	63.90	0	0.00	64.00	2	1,064	0.19%
2023/12/01	1	65.10	0	0.00	65.30	1	1,066	0.09%
2023/11/30	1	66.10	2	66.50	65.90	-1	1,057	-0.09%
2023/11/28	1	66.80	0	0.00	66.80	1	1,037	0.10%
2023/11/27	0	0.00	1	66.60	65.90	-1	1,013	-0.10%
2023/11/24	0	0.00	10	66.55	66.80	-10	992	-1.01%
2023/11/21	2	63.00	0	0.00	62.70	2	859	0.23%
2023/11/20	0	0.00	2	63.80	63.40	-2	859	-0.23%
2023/11/17	3	62.37	0	0.00	62.50	3	831	0.36%
2023/11/16	0	0.00	4	64.10	63.40	-4	806	-0.50%
2023/11/15	2	60.15	5	60.38	61.30	-3	703	-0.43%
2023/11/14	0	0.00	1	56.50	56.80	-1	655	-0.15%
2023/11/13	1	57.60	0	0.00	56.80	1	655	0.15%
2023/11/09	0	0.00	1	58.90	59.10	-1	645	-0.15%
2023/10/31	0	0.00	1	55.80	55.80	-1	705	-0.14%
2023/10/30	2	56.60	0	0.00	56.20	2	711	0.28%
2023/10/26	0	0.00	1	56.90	56.60	-1	729	-0.14%
2023/10/25	2	58.05	0	0.00	58.10	2	728	0.27%
2023/10/20	1	58.30	1	58.70	58.30	0	748	0.00%
2023/10/13	0	0.00	5	59.46	59.30	-5	831	-0.60%
2023/10/12	0	0.00	6	59.10	59.50	-6	835	-0.72%
2023/10/11	0	0.00	1	58.50	58.20	-1	839	-0.12%
2023/10/03	3	59.47	0	0.00	59.00	3	871	0.34%
2023/09/27	10	59.60	0	0.00	59.30	10	898	1.11%
2023/09/26	0	0.00	1	61.00	61.00	-1	880	-0.11%
2023/09/25	1	61.40	0	0.00	60.70	1	884	0.11%
2023/09/22	1	61.00	0	0.00	60.70	1	878	0.11%
2023/09/18	0	0.00	1	62.10	62.70	-1	922	-0.11%
2023/09/14	1	61.90	0	0.00	62.40	1	929	0.11%
2023/09/13	0	0.00	1	62.00	61.90	-1	945	-0.11%
2023/09/12	0	0.00	1	61.70	61.70	-1	963	-0.10%
2023/09/11	20	61.40	0	0.00	61.10	20	975	2.05%
2023/09/08	1	61.60	0	0.00	61.50	1	998	0.10%
2023/09/06	1	62.80	0	0.00	63.50	1	1,069	0.09%
2023/09/05	0	62.90	0	0.00	62.80	0	1,080	0.00%
2023/09/01	5	63.10	0	0.00	63.10	5	1,134	0.44%
2023/08/25	0	0.00	6	61.50	61.80	-6	1,351	-0.44%
2023/08/24	1	62.50	0	0.00	61.50	1	1,367	0.07%
2023/08/18	0	0.00	2	63.20	63.00	-2	1,395	-0.14%
2023/08/15	1	63.90	0	0.00	64.00	1	1,410	0.07%
2023/08/14	1	64.30	0	0.00	63.90	1	1,427	0.07%
2023/08/11	2	66.80	0	0.00	66.60	2	1,431	0.14%
2023/08/09	0	0.00	3	67.63	68.00	-3	1,441	-0.21%
2023/08/07	2	67.30	0	0.00	67.20	2	1,457	0.14%
2023/07/31	0	0.00	1	67.80	67.60	-1	1,561	-0.06%
2023/07/27	2	67.40	0	0.00	68.40	2	1,574	0.13%
2023/07/24	0	0.00	2	65.60	68.00	-2	1,561	-0.13%
2023/07/21	20	67.70	0	0.00	66.90	20	1,540	1.30%
2023/07/10	0	69.40	0	0.00	68.70	0	1,621	0.00%
2023/07/07	1	71.11	2	70.50	70.40	-1	1,594	-0.06%
2023/07/06	0	72.60	0	0.00	72.10	0	1,573	0.00%
2023/06/29	0	0.00	2	73.00	72.80	-2	1,548	-0.13%
2023/06/26	0	74.50	0	0.00	74.30	0	1,496	0.00%
2023/06/21	2	74.60	0	0.00	74.60	2	1,495	0.13%
2023/06/12	0	0.00	3	75.67	75.70	-3	1,365	-0.22%
2023/06/09	2	74.25	5	74.20	74.80	-3	1,345	-0.22%
2023/06/08	4	74.93	0	0.00	74.50	4	1,340	0.30%
2023/06/07	1	75.50	0	0.00	75.60	1	1,353	0.07%
2023/06/06	21	78.24	20	76.35	76.70	1	1,323	0.08%
2023/06/05	12	76.83	11	78.11	79.80	1	1,248	0.08%
2023/06/02	0	74.07	0	0.00	74.30	0	1,157	0.00%
2023/05/31	0	73.50	0	0.00	73.50	0	1,144	0.00%
2023/05/30	1	73.40	1	74.00	73.30	0	1,142	0.00%
2023/05/25	1	75.20	1	75.50	75.30	0	1,113	0.00%
2023/05/24	2	75.70	0	0.00	75.60	2	1,114	0.18%
2023/05/18	3	75.17	2	75.30	75.30	1	1,162	0.09%
2023/05/17	1	74.40	0	0.00	74.50	1	1,143	0.09%
2023/05/15	0	74.00	0	0.00	73.40	0	1,112	0.00%
2023/05/12	0	0.00	1	74.40	74.40	-1	1,110	-0.09%
2023/05/11	1	77.17	0	0.00	75.10	1	1,101	0.09%
2023/05/09	12	76.77	0	0.00	76.50	12	1,111	1.08%
2023/05/08	1	76.52	7	77.00	77.50	-6	1,121	-0.53%
2023/05/05	7	77.26	2	77.25	77.10	5	1,086	0.46%
2023/05/04	0	78.50	0	0.00	78.80	0	1,070	0.00%
2023/05/03	1	79.60	1	79.40	79.20	0	1,064	0.00%
2023/05/02	5	79.78	0	0.00	79.90	5	1,088	0.46%
2023/04/28	0	0.00	1	80.10	79.50	-1	1,095	-0.09%
2023/04/26	1	79.30	0	0.00	79.30	1	1,102	0.09%
2023/04/25	1	78.83	0	0.00	78.90	1	1,108	0.09%
2023/04/21	1	80.70	0	0.00	80.80	1	1,124	0.09%
2023/04/18	0	0.00	2	84.10	83.80	-2	1,206	-0.17%
2023/04/13	0	0.00	1	82.60	82.60	-1	1,215	-0.08%
2023/04/11	0	0.00	1	83.00	83.00	-1	1,234	-0.08%
2023/03/28	0	0.00	13	81.90	81.90	-13	1,293	-1.00%
2023/03/24	13	83.21	0	0.00	83.40	13	1,335	0.97%
2023/03/22	1	82.60	0	0.00	82.40	1	1,449	0.07%
2023/03/20	0	82.10	0	0.00	82.10	0	1,465	0.00%
2023/03/17	1	80.70	0	0.00	82.00	1	1,463	0.07%
2023/03/16	1	79.83	0	0.00	79.90	1	1,465	0.07%
2023/03/15	0	82.10	0	0.00	81.40	0	1,464	0.00%
2023/03/10	12	82.45	0	0.00	82.40	12	1,505	0.80%
2023/03/07	0	0.00	1	84.90	85.00	-1	1,542	-0.06%
2023/03/06	0	0.00	1	84.80	85.50	-1	1,540	-0.06%
2023/03/02	4	84.13	1	83.90	84.10	3	1,555	0.19%
2023/03/01	3	84.57	0	0.00	84.50	3	1,559	0.19%
2023/02/24	3	86.10	0	0.00	86.50	3	1,575	0.19%
2023/02/23	0	0.00	3	87.00	86.70	-3	1,625	-0.18%
2023/02/22	2	85.85	0	0.00	86.30	2	1,694	0.12%
2023/02/21	1	86.60	1	86.70	86.80	0	1,730	0.00%
2023/02/20	1	86.00	1	86.20	86.10	0	1,748	0.00%
2023/02/17	2	85.95	0	0.00	86.80	2	1,749	0.11%
2023/02/16	0	0.00	3	86.87	86.90	-3	1,737	-0.17%
2023/02/15	3	84.50	0	0.00	84.60	3	1,754	0.17%
2023/02/13	1	84.80	0	0.00	84.80	1	1,814	0.06%
2023/02/10	3	84.97	0	0.00	84.70	3	1,869	0.16%
2023/02/09	2	86.25	1	86.20	86.20	1	1,991	0.05%
2023/02/08	1	87.10	4	86.90	87.00	-3	2,073	-0.14%
2023/02/07	3	85.20	0	0.00	85.60	3	2,161	0.14%
2023/02/06	0	0.00	4	86.15	86.50	-4	2,175	-0.18%
2023/02/01	0	0.00	3	84.40	85.10	-3	2,140	-0.14%
2023/01/30	3	83.50	0	0.00	83.40	3	2,112	0.14%
2023/01/12	0	0.00	2	81.50	81.30	-2	2,209	-0.09%
2023/01/06	7	82.79	10	83.40	83.90	-3	2,282	-0.13%
2023/01/05	6	85.58	1	85.60	85.60	5	2,227	0.22%
2023/01/04	8	85.88	0	0.00	86.00	8	2,202	0.36%
2023/01/03	2	87.15	0	0.00	87.80	2	2,204	0.09%
2022/12/30	3	87.70	0	0.00	88.00	3	2,266	0.13%
2022/12/29	0	0.00	38	88.83	89.60	-38	2,264	-1.68%
2022/12/28	4	90.90	0	0.00	89.30	4	2,275	0.18%
2022/12/27	6	92.42	0	0.00	92.80	6	2,286	0.26%
2022/12/26	5	92.10	5	92.70	92.50	0	2,317	0.00%
2022/12/23	4	90.95	4	92.50	93.30	0	2,347	0.00%
2022/12/21	1	92.00	1	93.10	93.40	0	2,428	0.00%
2022/12/16	1	94.20	0	0.00	94.90	1	2,579	0.04%
2022/12/15	2	95.00	3	95.43	93.50	-1	2,550	-0.04%
2022/12/14	1	95.40	12	94.61	95.60	-11	2,512	-0.44%
2022/12/13	4	91.75	2	92.00	91.10	2	2,433	0.08%
2022/12/02	2	91.10	0	0.00	91.30	2	2,384	0.08%
2022/12/01	0	0.00	3	90.30	90.90	-3	2,370	-0.13%
2022/11/30	0	0.00	3	88.10	88.90	-3	2,329	-0.13%
2022/11/29	1	86.00	0	0.00	87.10	1	2,317	0.04%
2022/11/28	1	86.80	0	0.00	86.50	1	2,295	0.04%
2022/11/25	0	87.05	0	0.00	86.80	0	2,290	0.00%
2022/11/23	1	87.61	0	0.00	87.50	1	2,266	0.05%
2022/11/22	2	88.10	0	0.00	88.20	2	2,255	0.09%
2022/11/21	7	89.97	4	90.90	89.60	3	2,244	0.13%
2022/11/18	0	0.00	11	91.33	92.10	-11	2,206	-0.50%
2022/11/17	6	89.67	1	89.70	89.20	5	2,153	0.23%
2022/11/16	1	88.00	0	0.00	87.50	1	2,132	0.05%
2022/11/15	0	0.00	0.1	87.40	87.80	-0.1	2,185	-0.01%
2022/11/11	0	87.00	0	0.00	86.70	0	2,271	0.00%
2022/11/10	0	0.00	1	87.70	87.40	-1	2,225	-0.04%
2022/11/08	2	86.75	3.1	87.12	87.00	-1.1	2,183	-0.05%
2022/11/07	41	86.50	49.2	85.03	85.70	-8.2	2,137	-0.38%
2022/11/04	8	83.93	9	84.92	85.00	-1	2,025	-0.05%
2022/11/03	77	83.71	85	84.02	85.70	-8	1,940	-0.41%
2022/11/02	0	0.00	5	80.38	80.30	-5	1,823	-0.27%
2022/11/01	2.1	77.51	1	77.50	77.50	1.1	1,803	0.06%
2022/10/31	2	78.05	0	0.00	77.80	2	1,792	0.11%
2022/10/28	3	78.80	0	0.00	77.90	3	1,789	0.17%
2022/10/27	1	80.20	0	0.00	80.20	1	1,778	0.06%
2022/10/26	1	79.10	0	0.00	79.10	1	1,782	0.06%
2022/10/25	0	0.00	0.1	81.80	80.50	-0.1	1,768	0.00%
2022/10/24	1	83.20	0	0.00	82.00	1	1,762	0.06%
2022/10/21	1	83.40	1	82.10	81.60	0	1,741	0.00%
2022/10/20	4	82.93	4	82.43	82.10	0	1,712	0.00%
2022/10/19	2	83.75	4	84.13	83.90	-2	1,658	-0.12%
2022/10/18	0	0.00	1	82.10	82.70	-1	1,591	-0.06%
2022/10/17	1.1	79.87	2	79.70	80.30	-0.9	1,565	-0.06%
2022/10/14	3	81.10	3	81.73	81.60	0	1,530	0.00%
2022/10/13	1	79.70	1	78.00	76.70	0	1,501	0.00%
2022/10/12	5.1	79.89	3	80.10	79.60	2.1	1,480	0.14%
2022/10/11	2	81.40	9	81.73	79.60	-7	1,466	-0.48%
2022/10/07	1	84.00	11	84.46	84.70	-10	1,428	-0.70%
2022/10/06	4.1	82.94	0	0.00	82.80	4.1	1,358	0.30%
2022/10/05	0.1	82.01	1	81.90	81.80	-0.9	1,349	-0.07%
2022/10/04	2	80.50	0	0.00	81.70	2	1,348	0.15%
2022/10/03	1	79.50	1	79.30	79.50	0	1,340	0.00%
2022/09/30	0	0.00	3	76.40	76.60	-3	1,317	-0.23%
2022/09/29	1	74.30	2	75.80	76.00	-1	1,305	-0.08%
2022/09/28	3	76.90	11	78.25	74.80	-8	1,294	-0.62%
2022/09/27	17	82.37	0	0.00	82.30	17	1,232	1.38%
2022/09/26	0	0.00	2	82.10	79.10	-2	1,199	-0.17%
2022/09/23	17	83.76	14	85.24	82.00	3	1,180	0.25%
2022/09/20	2	79.75	0	0.00	79.40	2	1,072	0.19%
2022/09/19	2	79.80	0	0.00	79.00	2	1,077	0.19%
2022/09/15	1	81.80	1	82.00	81.20	0	1,071	0.00%
2022/09/12	0	0.00	3	80.67	80.70	-3	1,087	-0.28%
2022/09/08	2	80.10	0	0.00	80.20	2	1,102	0.18%
2022/09/05	0	78.10	2	78.70	77.50	-2	1,119	-0.18%
2022/08/31	1	80.80	0	0.00	80.60	1	1,103	0.09%
2022/08/26	4	82.28	0	0.00	81.50	4	1,090	0.37%
2022/08/25	1	80.90	0	0.00	80.70	1	1,074	0.09%
2022/08/23	1	80.30	1	81.10	81.50	0	1,097	0.00%
2022/08/19	1	78.40	13	80.90	83.60	-12	1,037	-1.16%
2022/08/18	1	76.40	0	0.00	76.60	1	924	0.11%
2022/08/16	4	77.15	0	0.00	77.10	4	932	0.43%
2022/08/12	0	0.00	1	77.00	77.00	-1	914	-0.11%
2022/08/11	0	0.00	2	75.80	76.60	-2	904	-0.22%
2022/08/10	0	74.00	0	0.00	73.80	0	894	0.00%
2022/08/04	7	74.50	0	0.00	74.60	7	940	0.74%
2022/08/03	23	75.16	1	75.20	74.90	22	962	2.29%
2022/08/02	1	76.10	0	0.00	75.00	1	998	0.10%
2022/08/01	1	77.00	1	78.00	77.80	0	1,004	0.00%
2022/07/29	0	0.00	3	78.13	78.10	-3	1,007	-0.30%
2022/07/28	0	0.00	1	77.50	77.40	-1	996	-0.10%
2022/07/27	0	0.00	11	77.18	77.60	-11	992	-1.11%
2022/07/21	0	0.00	2	76.50	77.30	-2	1,004	-0.20%
2022/07/20	1	76.10	30	75.60	75.50	-29	1,005	-2.88%
2022/07/18	0	0.00	1	75.80	75.70	-1	1,010	-0.10%
2022/07/12	10	71.45	0	0.00	71.80	10	1,004	1.00%
2022/07/11	0	0.00	6	74.37	74.50	-6	991	-0.61%
2022/07/08	4	72.08	0	0.00	72.50	4	979	0.41%
2022/07/07	1	71.78	0	0.00	72.10	1	970	0.11%
2022/07/01	2	74.20	0	0.00	72.10	2	953	0.21%
2022/06/30	0	0.00	2	77.05	76.50	-2	941	-0.21%
2022/06/29	1	76.70	0	0.00	76.60	1	942	0.11%
2022/06/24	1	77.30	0	0.00	77.80	1	972	0.10%
2022/06/22	2	76.50	2	76.30	75.90	0	986	0.00%
2022/06/21	0	0.00	1	78.40	79.10	-1	979	-0.10%
2022/06/20	15	78.95	0	0.00	77.50	15	981	1.53%
2022/06/17	3	79.47	3	80.90	81.00	0	970	0.00%
2022/06/16	0	83.20	0	0.00	80.50	0	975	0.00%
2022/06/15	0	87.60	0	0.00	84.90	0	956	0.00%
2022/06/14	20	84.25	0	0.00	85.00	20	968	2.07%
2022/06/13	2	84.80	20	84.90	85.00	-18	969	-1.86%
2022/06/10	10	87.50	0	0.00	87.00	10	978	1.02%
2022/06/08	16	87.38	0	0.00	87.20	16	991	1.61%
2022/06/07	4	87.15	1	87.80	87.20	3	1,008	0.30%
2022/06/06	0	88.00	20	87.81	87.60	-20	1,039	-1.92%
2022/06/02	2	89.25	3	88.70	88.50	-1	1,083	-0.09%
2022/06/01	2	89.10	0	0.00	88.10	2	1,104	0.18%
2022/05/31	25	88.86	27	88.92	90.90	-2	1,086	-0.18%
2022/05/30	0	0.00	28	91.10	92.50	-28	1,046	-2.68%
2022/05/27	0	89.20	1	89.60	89.00	-1	1,018	-0.10%
2022/05/26	0	0.00	3	88.60	89.00	-3	1,017	-0.29%
2022/05/25	0	0.00	13	86.15	86.80	-13	1,032	-1.26%
2022/05/24	1	85.80	0	0.00	85.50	1	1,055	0.09%
2022/05/20	0	0.00	3	84.53	84.90	-3	1,079	-0.28%
2022/05/19	2	83.30	0	0.00	84.00	2	1,075	0.19%
2022/05/18	0	0.00	1	85.10	84.50	-1	1,075	-0.09%
2022/05/17	1	83.90	1	84.10	84.00	0	1,070	0.00%
2022/05/16	0	82.50	3	83.47	82.40	-3	1,064	-0.28%
2022/05/13	2	81.10	3	81.70	82.20	-1	1,063	-0.09%
2022/05/12	18	80.89	0	0.00	80.60	18	1,057	1.70%
2022/05/11	0	84.00	0	0.00	83.40	0	1,045	0.00%
2022/05/10	21	85.72	0	0.00	86.50	21	1,023	2.05%
2022/05/09	2	90.50	0	0.00	89.90	2	988	0.20%
2022/05/03	1	92.20	1	93.00	93.00	0	987	0.00%
2022/04/29	0	0.00	1	92.40	91.70	-1	995	-0.10%
2022/04/28	1	91.20	0	0.00	91.90	1	1,002	0.10%
2022/04/27	1	91.80	0	0.00	91.70	1	1,005	0.10%
2022/04/25	1	92.90	0	0.00	92.40	1	1,007	0.10%
2022/04/22	0	0.00	1	96.30	95.90	-1	998	-0.10%
2022/04/14	1	93.80	0	0.00	94.20	1	1,070	0.09%
2022/04/12	0	92.60	0	0.00	92.90	0	1,166	0.00%
2022/04/11	2	94.30	0	0.00	92.80	2	1,164	0.17%
2022/04/08	1	96.00	0	0.00	95.80	1	1,162	0.09%
2022/04/07	0	0.00	1	97.20	96.70	-1	1,160	-0.09%
2022/03/31	0	0.00	5	96.30	95.90	-5	1,155	-0.43%
2022/03/30	5	97.10	0	0.00	97.00	5	1,162	0.43%
2022/03/29	0	95.20	1	95.80	95.00	-1	1,148	-0.09%
2022/03/25	1	95.81	0	0.00	95.80	1	1,217	0.08%
2022/03/23	0	0.00	1	96.20	96.30	-1	1,234	-0.08%
2022/03/18	0	0.00	1	93.80	93.10	-1	1,230	-0.08%
2022/03/17	0	0.00	1	93.70	93.80	-1	1,242	-0.08%
2022/03/14	1	92.50	0	0.00	92.30	1	1,249	0.08%
2022/03/09	1	93.00	1	93.20	93.30	0	1,259	0.00%
2022/03/08	0	0.00	23	94.17	94.10	-23	1,259	-1.83%
2022/03/07	1	90.80	1	91.20	91.50	0	1,247	0.00%
2022/03/04	1	90.10	0	0.00	90.00	1	1,227	0.08%
2022/03/03	1	91.00	1	91.60	91.00	0	1,229	0.00%
2022/03/02	1	91.00	1	90.80	90.90	0	1,239	0.00%
2022/02/25	20	88.80	0	0.00	90.00	20	1,244	1.61%
2022/02/24	4	90.03	0	0.00	89.60	4	1,226	0.33%
2022/02/23	0	91.40	0	0.00	91.30	0	1,208	0.00%
2022/02/21	1	93.20	0	0.00	93.10	1	1,249	0.08%
2022/02/18	1	92.80	0	0.00	92.90	1	1,270	0.08%
2022/02/17	0	0.00	1	93.90	93.40	-1	1,283	-0.08%
2022/02/16	0	0.00	3	93.30	93.50	-3	1,295	-0.23%
2022/02/15	1	93.10	0	0.00	92.60	1	1,302	0.08%
2022/02/14	0	93.40	2	93.00	93.10	-2	1,314	-0.15%
2022/02/11	1	95.61	11	95.42	95.10	-10	1,314	-0.76%
2022/02/09	1	97.30	0	0.00	97.90	1	1,353	0.07%
2022/02/08	2	97.55	0	0.00	97.50	2	1,367	0.15%
2022/02/07	0	0.00	2	97.00	97.10	-2	1,394	-0.14%
2022/01/26	0	95.60	0	0.00	95.10	0	1,414	0.00%
2022/01/25	1	96.70	0	0.00	95.80	1	1,435	0.07%
2022/01/24	2	96.30	1	96.80	96.60	1	1,433	0.07%
2022/01/20	0	0.00	3	99.50	100.00	-3	1,460	-0.21%
2022/01/18	0	0.00	1	100.00	100.50	-1	1,461	-0.07%
2022/01/17	0	0.00	1	100.00	100.50	-1	1,459	-0.07%
2022/01/14	14	98.25	0	0.00	98.30	14	1,460	0.96%
2022/01/13	0	101.00	0	0.00	100.50	0	1,437	0.00%
2022/01/12	0	0.00	2	100.00	100.00	-2	1,436	-0.14%
2022/01/11	1	102.00	1	101.00	101.00	0	1,439	0.00%
2022/01/10	1	102.00	0	0.00	102.00	1	1,437	0.07%
2022/01/07	2	105.50	1	103.00	103.00	1	1,433	0.07%
2022/01/06	5	105.60	7	105.29	105.00	-2	1,416	-0.14%
2022/01/05	6	103.25	2	104.00	103.00	4	1,361	0.29%
2022/01/04	1	102.00	0	0.00	102.00	1	1,334	0.07%
2021/12/29	0	102.00	0	0.00	102.00	0	1,336	0.00%
2021/12/27	1	103.00	0	0.00	102.50	1	1,330	0.08%
2021/12/24	0	102.50	0	0.00	103.50	0	1,327	0.00%
2021/12/23	1	102.50	0	0.00	102.50	1	1,322	0.08%
2021/12/22	6	103.08	0	0.00	102.50	6	1,334	0.45%
2021/12/20	0	0.00	2	104.75	105.00	-2	1,266	-0.16%
2021/12/17	1	103.50	0	0.00	103.50	1	1,249	0.08%
2021/12/16	0	0.00	2	103.00	103.50	-2	1,242	-0.16%
2021/12/13	1	101.51	0	0.00	101.00	1	1,231	0.08%
2021/12/10	0	0.00	3	103.83	104.00	-3	1,224	-0.24%
2021/12/09	0	0.00	1	104.50	103.50	-1	1,231	-0.08%
2021/12/08	1	102.50	1	102.50	102.50	0	1,214	0.00%
2021/12/06	1	101.51	0	0.00	101.50	1	1,218	0.08%
2021/12/03	1	103.51	1	103.50	104.50	0	1,209	0.00%
2021/12/02	0	104.00	0	0.00	104.50	0	1,218	0.00%
2021/12/01	1	104.50	6	103.25	104.50	-5	1,199	-0.42%
2021/11/26	1	100.50	0	0.00	99.60	1	1,185	0.08%
2021/11/25	0	0.00	1	103.50	101.00	-1	1,179	-0.08%
2021/11/24	1	100.51	0	0.00	101.00	1	1,168	0.09%
2021/11/22	0	0.00	1	102.50	103.50	-1	1,165	-0.09%
2021/11/19	3	104.17	9	104.94	103.50	-6	1,161	-0.52%
2021/11/17	0	0.00	2	103.00	102.00	-2	1,121	-0.18%
2021/11/16	0	0.00	2	103.00	102.00	-2	1,123	-0.18%
2021/11/15	2	102.00	1	102.00	102.50	1	1,133	0.09%
2021/11/09	1	99.60	12	99.70	100.00	-11	1,220	-0.90%
2021/11/08	3	99.83	0	0.00	101.50	3	1,306	0.23%
2021/11/04	1	98.90	21	99.85	98.50	-20	1,300	-1.54%
2021/11/03	10	99.70	3	99.20	98.20	7	1,304	0.54%
2021/11/02	20	99.30	1	99.80	98.00	19	1,292	1.47%
2021/10/29	3	97.50	0	0.00	97.10	3	1,294	0.23%
2021/10/28	0	0.00	14	97.93	98.60	-14	1,288	-1.09%
2021/10/26	0	0.00	1	96.40	95.30	-1	1,329	-0.08%
2021/10/25	3	94.17	2	95.40	94.70	1	1,344	0.07%
2021/10/22	1	94.30	1	94.00	94.40	0	1,392	0.00%
2021/10/19	0	0.00	10	95.20	94.00	-10	1,472	-0.68%
2021/10/13	10	90.70	0	0.00	90.60	10	1,622	0.62%
2021/10/12	0	92.70	0	0.00	92.40	0	1,647	0.00%
2021/10/08	7	94.70	7	95.10	94.70	0	1,741	0.00%
2021/10/07	1	93.90	0	0.00	93.90	1	1,949	0.05%
2021/10/06	12	91.48	10	94.27	91.30	2	1,995	0.10%
2021/10/05	0	0.00	1	92.00	93.90	-1	2,022	-0.05%
2021/10/04	0	0.00	7	93.21	92.70	-7	2,047	-0.34%
2021/10/01	1	94.10	0	0.00	92.30	1	2,071	0.05%
2021/09/30	2	95.25	2	95.30	95.30	0	2,105	0.00%
2021/09/29	13	95.72	0	0.00	94.50	13	2,159	0.60%
2021/09/28	10	97.75	8	98.20	97.90	2	2,194	0.09%
2021/09/27	1	99.50	0	0.00	99.30	1	2,226	0.05%
2021/09/24	6	100.00	0	0.00	99.80	6	2,338	0.26%
2021/09/23	11	98.85	1	98.60	98.60	10	2,605	0.38%
2021/09/22	4	98.80	1	98.30	98.30	3	2,927	0.10%
2021/09/17	0	100.50	22	101.00	101.50	-22	2,959	-0.74%
2021/09/16	1	100.50	0	0.00	100.50	1	3,004	0.03%
2021/09/15	3	99.60	0	0.00	99.30	3	3,067	0.10%
2021/09/14	1	100.00	0	0.00	100.50	1	3,104	0.03%
2021/09/13	6	100.92	0	0.00	100.00	6	3,156	0.19%
2021/09/10	0	0.00	2	101.75	102.00	-2	3,188	-0.06%
2021/09/08	2	101.00	0	0.00	100.50	2	3,294	0.06%
2021/09/07	1	104.50	0	0.00	103.50	1	3,305	0.03%
2021/09/01	0	0.00	4	110.00	110.50	-4	3,347	-0.12%
2021/08/30	1	108.00	0	0.00	108.00	1	3,502	0.03%
2021/08/27	0	0.00	1	107.00	108.00	-1	3,533	-0.03%
2021/08/25	0	0.00	5	109.00	109.00	-5	3,711	-0.13%
2021/08/20	0	0.00	1	103.50	103.50	-1	3,873	-0.03%
2021/08/19	3	103.83	0	0.00	101.50	3	3,890	0.08%
2021/08/18	5	105.00	5	103.50	107.00	0	3,886	0.00%
2021/08/17	6	105.33	6	107.42	104.00	0	3,907	0.00%
2021/08/16	19	107.68	6	109.58	107.50	13	3,914	0.33%
2021/08/13	16	113.03	10	112.50	112.00	6	3,897	0.15%
2021/08/12	6	113.83	22	114.70	114.00	-16	3,876	-0.41%
2021/08/11	8	107.81	6	108.75	106.50	2	3,793	0.05%
2021/08/10	12	108.17	3	110.00	110.00	9	3,807	0.24%
2021/08/09	5	111.50	16	111.16	110.00	-11	3,824	-0.29%
2021/08/06	2	115.00	0	0.00	114.00	2	3,838	0.05%
2021/08/05	14	114.50	0	0.00	114.00	14	3,888	0.36%
2021/08/04	1	114.00	1	113.00	113.50	0	4,000	0.00%
2021/08/02	14	113.68	10	115.45	113.50	4	4,094	0.10%
2021/07/30	7	117.29	2	118.00	116.50	5	4,069	0.12%
2021/07/29	1	116.50	3	119.17	118.50	-2	4,076	-0.05%
2021/07/28	2	117.50	1	119.00	118.00	1	4,088	0.02%
2021/07/27	2	120.50	0	0.00	120.00	2	4,106	0.05%
2021/07/26	0	0.00	1	121.00	124.00	-1	4,110	-0.02%
2021/07/23	1	122.00	0.1	123.50	121.50	0.9	4,110	0.02%
2021/07/22	1	123.50	3	122.83	123.00	-2	4,128	-0.05%
2021/07/21	1	117.00	0	0.00	117.00	1	4,135	0.02%
2021/07/20	12	119.17	3.2	118.50	118.50	8.8	4,137	0.21%
2021/07/19	0	0.00	3	122.33	122.00	-3	4,137	-0.07%
2021/07/16	3	122.00	3	123.50	123.50	0	4,234	0.00%
2021/07/15	20	123.93	6	124.67	123.00	14	4,344	0.32%
2021/07/14	26	127.19	45	128.12	128.00	-19	4,392	-0.43%
2021/07/13	2	123.75	5	123.40	122.50	-3	4,417	-0.07%
2021/07/12	7	123.57	2	122.25	122.00	5	4,420	0.11%
2021/07/09	5	121.20	1	123.00	121.50	4	4,396	0.09%
2021/07/08	3	123.00	1	124.00	123.00	2	4,414	0.05%
2021/07/07	2	120.75	3	123.50	121.50	-1	4,409	-0.02%
2021/07/06	3	123.17	6	122.42	122.00	-3	4,404	-0.07%
2021/07/05	4	125.25	1	125.00	125.50	3	4,371	0.07%
2021/07/02	4	121.25	2	122.50	122.00	2	4,331	0.05%
2021/07/01	24	124.63	14	126.14	121.50	10	4,310	0.23%
2021/06/30	10	123.95	10	124.80	123.50	0	4,217	0.00%
2021/06/29	19	120.47	33	122.48	123.50	-14	3,980	-0.35%
2021/06/28	3	112.67	5	112.20	112.50	-2	3,692	-0.05%
2021/06/25	2	112.50	6	112.42	114.00	-4	3,720	-0.11%
2021/06/24	4	111.38	3	111.67	111.00	1	3,697	0.03%
2021/06/23	1	109.50	3	110.33	110.00	-2	3,667	-0.05%
2021/06/22	2	108.00	3.2	107.88	108.50	-1.2	3,669	-0.03%
2021/06/21	2	106.25	0	0.00	105.50	2	3,627	0.06%
2021/06/18	0.2	108.50	6	108.42	108.50	-5.9	3,677	-0.16%
2021/06/17	5	105.70	12	106.13	106.50	-7	3,636	-0.19%
2021/06/16	4	104.00	4	104.88	104.50	0	3,624	0.00%
2021/06/15	6	104.17	2	104.00	104.00	4	3,650	0.11%
2021/06/11	1	105.50	5	105.50	105.50	-4	3,689	-0.11%
2021/06/10	3	104.83	1	105.00	105.00	2	3,790	0.05%
2021/06/09	5	103.50	2	104.00	103.50	3	3,819	0.08%
2021/06/08	13.1	105.20	6	104.50	104.00	7.1	3,912	0.18%
2021/06/07	22	104.48	19	106.82	108.00	3	3,962	0.08%
2021/06/04	4	103.13	1	104.50	102.50	3	4,095	0.07%
2021/06/03	1	103.00	9.1	103.17	103.00	-8.1	4,345	-0.19%
2021/06/02	17.1	105.11	9	105.17	104.00	8.1	4,383	0.18%
2021/06/01	3	103.67	18	104.22	108.00	-15	4,304	-0.35%
2021/05/31	6	98.57	3	99.17	98.40	3	4,251	0.07%
2021/05/28	2.2	97.76	3	97.47	97.50	-0.9	4,222	-0.02%
2021/05/27	3	99.47	10	100.00	100.00	-7	4,226	-0.17%
2021/05/26	0	0.00	6	100.67	101.00	-6	4,226	-0.14%
2021/05/25	6	99.93	0	0.00	99.10	6	4,220	0.14%
2021/05/24	1	97.40	1	98.10	98.10	0	4,214	0.00%
2021/05/21	5	94.88	0	0.00	94.90	5	4,210	0.12%
2021/05/20	1	94.50	4	93.80	92.20	-3	4,221	-0.07%
2021/05/19	2.1	93.84	0	0.00	94.60	2.1	4,217	0.05%
2021/05/18	4	91.40	0	0.00	96.00	4	4,219	0.09%
2021/05/17	0	0.00	2	88.20	89.10	-2	4,222	-0.05%
2021/05/14	1	93.60	0	0.00	93.50	1	4,194	0.02%
2021/05/13	2.2	93.59	3	93.63	93.50	-0.8	4,154	-0.02%
2021/05/12	17	94.74	0	0.00	92.30	17	4,101	0.42%
2021/05/11	68	106.57	50	106.70	102.50	18	3,983	0.45%
2021/05/10	9	113.22	8	116.00	113.00	1	3,907	0.03%
2021/05/06	1	114.00	0	0.00	113.50	1	3,925	0.03%
2021/05/05	2	117.75	2	119.00	116.50	0	3,944	0.00%
2021/05/04	12	115.25	1	116.00	116.00	11	3,955	0.28%
2021/05/03	0	0.00	1	121.50	121.00	-1	3,921	-0.03%
2021/04/29	1	126.00	0.2	124.50	123.50	0.8	3,922	0.02%
2021/04/28	2	126.00	1	125.00	127.00	1	3,919	0.03%
2021/04/27	1	124.50	1	126.00	127.50	0	3,929	0.00%
2021/04/26	3	123.67	0	0.00	122.50	3	3,878	0.08%
2021/04/23	2	123.25	1	125.00	123.00	1	3,862	0.03%
2021/04/22	6	127.33	5	127.30	123.00	1	3,950	0.03%
2021/04/21	13	130.12	0	0.00	128.00	13	4,004	0.32%
2021/04/20	12	134.71	16	134.78	136.00	-4	3,898	-0.10%
2021/04/19	8	129.50	28.1	131.44	134.00	-20.1	3,783	-0.53%
2021/04/16	4	125.50	2	125.25	125.00	2	3,581	0.06%
2021/04/15	0	0.00	1	122.00	122.50	-1	3,569	-0.03%
2021/04/14	3	120.00	2	120.00	121.00	1	3,600	0.03%
2021/04/12	1	122.00	0	0.00	120.00	1	3,879	0.03%
2021/04/09	0	0.00	0.2	125.00	123.00	-0.2	3,903	-0.01%
2021/04/08	2	124.75	1	125.50	125.00	1	3,886	0.03%
2021/04/07	1	125.00	0	0.00	124.00	1	3,884	0.03%
2021/04/01	0	124.00	0	0.00	123.50	0	3,887	0.00%
2021/03/31	2.1	125.26	0	0.00	125.50	2.1	3,869	0.05%
2021/03/30	5	129.50	1	129.50	128.00	4	3,847	0.10%
2021/03/29	0	0.00	2	128.25	127.50	-2	3,781	-0.05%
2021/03/26	1	126.00	3	126.50	126.50	-2	3,788	-0.05%
2021/03/25	1	127.50	2	128.25	127.50	-1	3,772	-0.03%
2021/03/22	0	0.00	1	128.00	126.50	-1	3,646	-0.03%
2021/03/18	3	125.00	6	125.83	126.00	-3	3,640	-0.08%
2021/03/17	1	123.51	0	0.00	124.00	1	3,625	0.03%
2021/03/16	4.1	126.36	0	0.00	123.00	4.1	3,601	0.11%
2021/03/15	1	128.50	3	128.67	129.50	-2	3,546	-0.06%
2021/03/12	5	128.10	18	127.86	127.00	-13	3,554	-0.37%
2021/03/11	2	126.50	6	126.67	128.00	-4	3,526	-0.11%
2021/03/10	12	124.38	23	124.48	127.00	-11	3,451	-0.32%
2021/03/09	28	121.68	23	120.20	123.00	5	3,259	0.15%
2021/03/08	5.1	115.68	3	116.17	114.50	2.1	3,061	0.07%
2021/03/05	3	116.50	1	114.00	116.50	2	3,109	0.06%
2021/03/04	1	113.50	5	114.90	112.50	-4	3,068	-0.13%
2021/03/03	1	112.50	0	0.00	113.00	1	3,050	0.03%
2021/03/02	2	111.75	2	113.00	111.50	0	3,106	0.00%
2021/02/26	2	112.00	1	111.50	111.50	1	3,101	0.03%
2021/02/24	5	109.70	0	0.00	110.00	5	3,104	0.16%
2021/02/23	2	111.50	2	112.03	112.00	0	3,110	0.00%
2021/02/22	2	112.50	0.1	113.50	113.00	1.9	3,100	0.06%
2021/02/19	0	0.00	132	109.02	109.50	-132	3,087	-4.28%	大賣/鉅額交易
2021/02/17	11.1	108.95	1	109.50	108.50	10.1	3,109	0.32%
2021/02/05	2	112.75	1	112.50	112.50	1	3,114	0.03%
2021/02/04	0	0.00	1	112.00	112.50	-1	3,127	-0.03%
2021/01/28	3.1	116.00	0	0.00	115.50	3.1	3,295	0.09%
2021/01/27	2	118.75	1	118.00	118.50	1	3,314	0.03%
2021/01/26	1	116.50	1	118.00	115.50	0	3,302	0.00%
2021/01/25	25	116.00	2	116.50	116.50	23	3,325	0.69%
2021/01/22	0	0.00	1	115.50	115.50	-1	3,345	-0.03%
2021/01/21	0	0.00	1	114.50	112.00	-1	3,336	-0.03%
2021/01/20	3.1	115.10	0	0.00	112.50	3.1	3,354	0.09%
2021/01/15	136.2	126.79	43	119.41	118.50	93.2	3,295	2.83%	大買/
2021/01/14	15	125.00	10	123.85	124.50	5	3,177	0.16%
2021/01/13	2	118.50	0	0.00	119.50	2	3,025	0.07%
2021/01/12	1	117.50	0	0.00	117.50	1	3,018	0.03%
2021/01/11	1	118.50	1	118.50	119.00	0	3,012	0.00%
2021/01/08	0	0.00	1	117.50	117.50	-1	2,992	-0.03%
2021/01/07	7	119.57	7	119.43	119.00	0	2,966	0.00%
2021/01/06	9	119.61	10	123.00	119.50	-1	2,952	-0.03%
2021/01/05	4	120.38	17	119.15	121.50	-13	2,760	-0.47%
2021/01/04	0	0.00	1	117.50	117.50	-1	2,677	-0.04%
2020/12/29	1	115.50	1	115.00	114.00	0	2,654	0.00%
2020/12/28	0	0.00	1	114.00	114.50	-1	2,635	-0.04%
2020/12/24	1	113.50	1	113.50	113.00	0	2,621	0.00%
2020/12/22	1	112.50	0	0.00	111.00	1	2,664	0.04%
2020/12/21	0	0.00	50	110.00	111.50	-50	2,716	-1.84%
2020/12/17	0	0.00	1	111.50	111.50	-1	2,741	-0.04%
2020/12/15	11.1	109.06	0	0.00	109.00	11.1	2,757	0.40%
2020/12/11	1	112.00	2	112.75	112.50	-1	2,815	-0.04%
2020/12/10	0	0.00	4	114.50	114.00	-4	2,877	-0.14%
2020/12/09	2	116.50	0	0.00	116.50	2	2,928	0.07%
2020/12/08	22	117.80	0	0.00	117.50	22	2,883	0.76%
2020/12/07	1	117.00	2	116.75	118.50	-1	2,859	-0.03%
2020/12/04	1	115.50	5	116.50	115.50	-4	2,824	-0.14%
2020/12/03	4	117.50	1	118.50	116.50	3	2,823	0.11%
2020/12/02	31	118.53	0	0.00	118.50	31	2,858	1.08%
2020/12/01	6	116.00	13	117.38	118.00	-7	2,921	-0.24%
2020/11/26	0	0.00	3	113.67	115.00	-3	3,599	-0.08%
2020/11/25	0	0.00	2	110.50	110.50	-2	3,624	-0.06%
2020/11/23	1	112.00	1	111.50	111.00	0	3,819	0.00%
2020/11/20	2	110.50	0	0.00	110.00	2	3,816	0.05%
2020/11/19	1	109.50	0	0.00	109.50	1	3,830	0.03%
2020/11/13	10	107.00	0	0.00	108.00	10	4,365	0.23%
2020/11/12	6	109.92	0	0.00	109.50	6	4,444	0.14%
2020/11/10	1	111.00	1	110.00	110.00	0	4,617	0.00%
2020/11/09	2	113.25	4	110.50	111.00	-2	4,731	-0.04%
2020/11/04	0.1	117.00	0	0.00	117.00	0.1	4,942	0.00%
2020/11/03	0.1	115.00	0	0.00	115.00	0.1	5,394	0.00%
2020/11/02	1	109.50	7	109.93	110.50	-6	5,623	-0.11%
2020/10/30	0.1	115.00	1	117.00	113.50	-0.9	5,708	-0.02%
2020/10/29	3	116.50	0	0.00	117.50	3	5,778	0.05%
2020/10/28	3.1	117.16	4	118.00	116.50	-0.9	5,863	-0.02%
2020/10/27	11	119.00	0	0.00	119.50	11	6,171	0.18%
2020/10/23	0.1	121.50	0	0.00	122.00	0.1	6,388	0.00%
2020/10/22	1	122.00	1	122.00	122.00	0	6,686	0.00%
2020/10/20	0	0.00	2	123.00	123.50	-2	7,316	-0.03%
2020/10/19	2	122.00	0	0.00	122.00	2	7,645	0.03%
2020/10/13	0.1	121.50	0	0.00	122.00	0.1	9,417	0.00%
2020/10/12	1	121.50	1	123.50	122.50	0	9,860	0.00%
2020/10/08	1	125.50	0	0.00	125.00	1	9,995	0.01%
2020/10/07	1	128.00	0	0.00	127.50	1	10,055	0.01%
2020/10/06	3	127.50	3	127.83	127.50	0	10,192	0.00%
2020/10/05	0.1	125.50	0	0.00	125.50	0.1	10,237	0.00%
2020/09/30	1	123.50	0	0.00	124.50	1	10,312	0.01%
2020/09/28	0	0.00	1	124.50	125.00	-1	10,511	-0.01%
2020/09/25	3	122.33	3	122.33	122.00	0	10,639	0.00%
2020/09/24	1	123.00	1	122.50	122.50	0	10,775	0.00%
2020/09/23	1.1	128.50	0	0.00	128.50	1.1	10,755	0.01%
2020/09/21	0	0.00	41	130.50	130.50	-41	10,890	-0.38%
2020/09/18	0.1	133.50	0	0.00	133.50	0.1	10,911	0.00%
2020/09/17	2	136.25	1	137.00	134.00	1	10,952	0.01%
2020/09/16	0	0.00	1	135.00	134.50	-1	10,910	-0.01%
2020/09/15	42	133.99	2	135.50	134.00	40	10,929	0.37%
2020/09/14	5	127.20	5	128.10	131.50	0	10,917	0.00%
2020/09/11	1	129.00	1	128.50	129.50	0	10,981	0.00%
2020/09/10	1	132.50	0	0.00	130.50	1	11,090	0.01%
2020/09/09	1.1	127.82	19	127.61	131.50	-17.9	11,193	-0.16%
2020/09/08	0	0.00	1	130.50	130.00	-1	11,225	-0.01%
2020/09/07	10	133.15	1	131.50	131.50	9	11,287	0.08%
2020/09/04	14	129.86	15	133.07	135.00	-1	11,405	-0.01%
2020/09/03	2	132.25	9	133.00	131.50	-7	11,350	-0.06%
2020/09/02	11.2	134.99	8	135.25	134.00	3.2	11,328	0.03%
2020/09/01	55	137.53	59	137.72	137.50	-4	11,275	-0.04%
2020/08/31	7	129.07	9	129.06	130.00	-2	10,796	-0.02%
2020/08/28	11	130.41	21	129.88	131.50	-10	10,889	-0.09%
2020/08/27	1	126.00	2	125.75	126.00	-1	10,962	-0.01%
2020/08/25	2	125.00	1	126.00	126.00	1	11,620	0.01%
2020/08/24	3	120.67	2	122.00	122.50	1	11,772	0.01%
2020/08/21	2	118.00	13	118.62	121.50	-11	11,874	-0.09%
2020/08/20	15	117.57	7	115.86	116.00	8	11,894	0.07%
2020/08/19	31	125.76	27	126.48	122.50	4	11,893	0.03%
2020/08/18	23	129.87	6	130.67	129.00	17	12,032	0.14%
2020/08/17	2	136.00	5	136.10	134.50	-3	12,393	-0.02%
2020/08/14	11	135.68	49	137.01	135.00	-38	12,593	-0.30%
2020/08/13	7	133.79	27	135.52	133.50	-20	12,455	-0.16%
2020/08/12	0	0.00	2	132.50	132.50	-2	12,325	-0.02%
2020/08/11	6	130.67	0	0.00	131.50	6	12,285	0.05%
2020/08/10	4	131.63	8	131.94	132.00	-4	12,368	-0.03%
2020/08/07	61	135.64	9	136.17	129.50	52	12,267	0.42%
2020/08/06	23	129.65	15	130.93	133.50	8	11,784	0.07%
2020/08/05	38	136.17	38	136.58	136.00	0	11,551	0.00%
2020/08/04	32	133.28	35	133.93	135.50	-3	11,474	-0.03%
2020/08/03	30	135.20	0	0.00	133.50	30	11,398	0.26%
2020/07/31	47	136.69	41	136.38	137.50	6	11,367	0.05%
2020/07/30	14	131.50	15	131.80	132.00	-1	11,039	-0.01%
2020/07/29	31	130.13	24	130.25	131.00	7	10,973	0.06%
2020/07/28	45.1	132.16	113	134.62	128.50	-67.9	10,858	-0.63%	大賣/
2020/07/27	118	134.69	66	136.34	134.50	52	10,603	0.49%	大買/
2020/07/24	131	140.10	95	139.57	134.00	36	10,429	0.35%	大買/
2020/07/23	61	138.34	60.4	138.72	139.50	0.6	10,057	0.01%
2020/07/22	157	134.90	176	134.87	136.50	-19	9,822	-0.19%	大買/大賣/
2020/07/21	67	126.47	66	127.36	130.00	1	8,920	0.01%
2020/07/20	156	121.04	155	118.53	118.50	1	8,419	0.01%	大買/大賣/
2020/07/17	35	121.76	53	119.58	118.00	-18	8,331	-0.22%
2020/07/16	208.4	120.59	182	120.54	122.00	26.4	8,114	0.33%	大買/大賣/
2020/07/15	0	0.00	4	117.75	115.50	-4	7,685	-0.05%
2020/07/14	4	114.38	2	112.75	112.50	2	7,591	0.03%
2020/07/13	2	117.00	15	117.53	117.50	-13	7,548	-0.17%
2020/07/10	1	113.50	1	111.50	111.50	0	7,434	0.00%
2020/07/09	12	116.04	1	115.50	115.00	11	7,393	0.15%
2020/07/08	0	0.00	11	116.50	116.50	-11	7,346	-0.15%
2020/07/07	18	118.17	25	118.32	115.00	-7	7,287	-0.10%
2020/07/06	19	121.39	7	121.29	119.50	12	7,182	0.17%
2020/07/03	8	120.44	6	119.33	120.00	2	7,072	0.03%
2020/07/02	5	115.20	6	115.83	115.50	-1	6,943	-0.01%
2020/07/01	6	116.42	12	115.79	116.00	-6	6,917	-0.09%
2020/06/30	1	111.00	2	111.75	112.50	-1	6,796	-0.01%
2020/06/29	12	110.50	10	110.50	110.00	2	6,779	0.03%
2020/06/24	4	111.00	3	111.50	112.00	1	6,751	0.01%
2020/06/23	6	110.33	6	110.75	109.50	0	6,751	0.00%
2020/06/22	2	110.50	7	110.14	110.50	-5	6,764	-0.07%
2020/06/19	6	112.00	2	112.75	111.00	4	6,750	0.06%
2020/06/18	8	111.81	10	112.10	114.00	-2	6,698	-0.03%
2020/06/17	7	108.79	5	108.30	108.50	2	6,578	0.03%
2020/06/16	5	112.70	9	110.89	111.00	-4	6,491	-0.06%
2020/06/15	10	113.60	4	112.38	111.50	6	6,449	0.09%
2020/06/12	6	111.00	3	111.33	112.00	3	6,411	0.05%
2020/06/11	27	116.06	31	115.11	113.00	-4	6,364	-0.06%
2020/06/10	10	120.30	9	120.22	119.50	1	6,260	0.02%
2020/06/09	11	122.41	6	122.33	121.50	5	6,260	0.08%
2020/06/08	9	122.28	9	123.39	121.00	0	6,264	0.00%
2020/06/05	17	122.03	22	121.77	121.50	-5	6,155	-0.08%
2020/06/04	12	121.21	15	120.67	120.50	-3	6,077	-0.05%
2020/06/03	29	121.02	35	122.39	124.50	-6	5,954	-0.10%
2020/06/02	49	118.97	39	118.73	123.00	10	5,747	0.17%
2020/06/01	11	116.95	16	117.56	116.00	-5	5,326	-0.09%
2020/05/29	41	111.28	241	112.31	113.50	-200	5,002	-4.00%	大賣/鉅額交易
2020/05/28	19	112.74	55	110.05	109.00	-36	4,810	-0.75%
2020/05/27	14	113.75	12	114.38	112.00	2	4,665	0.04%
2020/05/26	77	114.45	31	116.21	114.00	46	4,554	1.01%
2020/05/25	54	115.47	33	113.36	116.50	21	4,357	0.48%
2020/05/22	198	107.91	68	108.84	107.50	130	3,983	3.26%	大買/鉅額交易
2020/05/21	3	103.67	13	103.62	104.50	-10	3,506	-0.29%
2020/05/19	3	94.93	0	0.00	94.90	3	3,248	0.09%
2020/05/18	3	95.93	1	95.50	94.60	2	3,298	0.06%
2020/05/15	4	100.95	18	96.94	97.80	-14	3,285	-0.43%
2020/05/14	20	101.35	5	100.04	102.00	15	3,105	0.48%
2020/05/13	2	97.45	0	0.00	99.00	2	3,034	0.07%
2020/05/12	2	98.35	1	98.50	98.80	1	3,018	0.03%
2020/05/11	0	0.00	1	100.00	99.00	-1	3,002	-0.03%
2020/05/08	0	0.00	5	97.20	97.30	-5	2,944	-0.17%
2020/05/07	1	95.40	3	94.90	95.80	-2	2,923	-0.07%
2020/05/05	1	96.40	2	96.65	95.50	-1	2,860	-0.03%
2020/04/30	2	95.85	1	96.00	95.60	1	2,816	0.04%
2020/04/29	2	95.10	7	93.66	95.20	-5	2,813	-0.18%
2020/04/28	3	92.27	11	92.10	91.90	-8	2,749	-0.29%
2020/04/27	28	93.29	30	93.42	92.90	-2	2,796	-0.07%
2020/04/24	0	0.00	2	90.00	90.30	-2	2,685	-0.07%
2020/04/23	0	0.00	30	88.80	88.40	-30	2,680	-1.12%
2020/04/22	41	87.90	1	88.00	88.20	40	2,666	1.50%
2020/04/21	2	87.70	0	0.00	85.80	2	2,634	0.08%
2020/04/20	10	89.30	0	0.00	89.20	10	2,606	0.38%
2020/04/17	1	88.70	1	89.70	87.40	0	2,588	0.00%
2020/04/16	0	0.00	6	86.17	87.30	-6	2,506	-0.24%
2020/04/15	2	86.00	0	0.00	85.50	2	2,469	0.08%
2020/04/14	0	0.00	2	85.05	85.30	-2	2,460	-0.08%
2020/04/13	2	84.40	0	0.00	83.70	2	2,483	0.08%
2020/04/09	0	0.00	1	85.10	83.10	-1	2,533	-0.04%
2020/04/08	0	0.00	1	84.00	85.20	-1	2,553	-0.04%
2020/04/07	25	83.97	24	84.26	84.20	1	2,538	0.04%
2020/04/06	0	0.00	2	80.10	80.00	-2	2,505	-0.08%
2020/04/01	1	79.70	0	0.00	80.30	1	2,512	0.04%
2020/03/30	0	0.00	2	77.95	78.50	-2	2,623	-0.08%
2020/03/27	1	78.30	10	80.00	78.30	-9	2,614	-0.34%
2020/03/26	10	78.00	0	0.00	78.30	10	2,580	0.39%
2020/03/24	1	74.10	3	72.83	73.30	-2	2,532	-0.08%
2020/03/23	1	68.20	1	65.80	68.60	0	2,516	0.00%
2020/03/20	11	68.60	11	68.69	69.70	0	2,545	0.00%
2020/03/19	5	67.38	0	0.00	63.40	5	2,557	0.20%
2020/03/18	3	71.20	10	72.10	70.40	-7	2,483	-0.28%
2020/03/17	11	74.33	0	0.00	72.60	11	2,468	0.45%
2020/03/16	4	74.83	15	76.17	73.80	-11	2,427	-0.45%
2020/03/13	13	72.00	4	73.00	73.60	9	2,353	0.38%
2020/03/12	2	80.85	2	81.30	79.90	0	2,294	0.00%
2020/03/10	0	0.00	2	88.50	89.90	-2	2,313	-0.09%
2020/03/09	20	91.99	0	0.00	89.10	20	2,476	0.81%
2020/03/06	2	96.80	1	96.30	95.90	1	2,480	0.04%
2020/03/02	2	98.05	1	99.70	97.90	1	2,576	0.04%
2020/02/27	4	99.33	1	98.20	98.20	3	2,568	0.12%
2020/02/25	0	0.00	12	100.00	103.00	-12	2,563	-0.47%
2020/02/24	0	0.00	5	101.60	101.50	-5	2,575	-0.19%
2020/02/21	2	103.50	2	103.50	103.50	0	2,588	0.00%
2020/02/19	14	105.00	1	104.00	103.50	13	2,687	0.48%
2020/02/17	4	101.25	3	101.83	101.50	1	2,705	0.04%
2020/02/14	1	101.00	1	102.00	101.50	0	2,749	0.00%
2020/02/13	1	100.00	1	100.00	100.50	0	2,869	0.00%
2020/02/10	2	93.90	2	94.10	96.10	0	3,287	0.00%
2020/02/07	2	98.80	0	0.00	97.50	2	3,404	0.06%
2020/02/06	0	0.00	0.7	101.50	100.50	-0.7	3,455	-0.02%
2020/02/05	6	100.58	2	101.50	100.00	4	3,669	0.11%
2020/01/30	0	0.00	1	99.80	101.00	-1	3,927	-0.03%
2020/01/16	0	0.00	6	110.00	110.00	-6	3,947	-0.15%
2020/01/14	0	0.00	3	110.00	110.00	-3	4,072	-0.07%
2020/01/13	0	0.00	1	107.50	108.50	-1	4,115	-0.02%
2020/01/10	0	0.00	2	106.50	106.00	-2	4,140	-0.05%
2020/01/07	22	106.73	21	107.95	107.00	1	4,565	0.02%
2020/01/03	1	112.50	3	112.50	112.50	-2	4,574	-0.04%
2020/01/02	1	115.00	4	115.00	114.00	-3	4,556	-0.07%
2019/12/31	0	0.00	1	113.00	113.00	-1	4,549	-0.02%
2019/12/30	1	112.00	0	0.00	112.00	1	4,654	0.02%
2019/12/27	1	113.50	0	0.00	113.50	1	4,644	0.02%
2019/12/26	33	113.11	27	112.80	113.00	6	4,617	0.13%
2019/12/25	6	111.33	6	111.08	111.00	0	4,522	0.00%
2019/12/24	2	108.75	0	0.00	108.50	2	4,542	0.04%
2019/12/23	1	109.50	7	110.43	108.50	-6	4,561	-0.13%
2019/12/20	0	0.00	6	111.08	111.50	-6	4,551	-0.13%
2019/12/19	3	111.17	1	111.00	111.00	2	4,548	0.04%
2019/12/18	0	0.00	5	110.10	110.50	-5	4,552	-0.11%
2019/12/17	11	110.59	5	110.90	110.00	6	4,641	0.13%
2019/12/16	1	107.50	0	0.00	109.50	1	4,607	0.02%
2019/12/13	0	0.00	9	107.44	107.00	-9	4,581	-0.20%
2019/12/11	0	0.00	1	108.50	108.50	-1	4,576	-0.02%
2019/12/10	5	107.00	0	0.00	108.00	5	4,598	0.11%
2019/12/06	2	108.25	2	108.25	107.50	0	4,598	0.00%
2019/12/05	15	108.03	11	107.59	108.00	4	4,577	0.09%
2019/12/04	13	108.38	1	106.50	105.50	12	4,551	0.26%
2019/12/03	0	0.00	3	107.00	106.50	-3	4,388	-0.07%
2019/12/02	3	108.50	1	106.00	108.50	2	4,339	0.05%
2019/11/29	1	104.50	1	104.50	105.50	0	4,296	0.00%
2019/11/28	5	103.70	1	105.00	104.50	4	4,313	0.09%
2019/11/27	1	103.50	0	0.00	103.50	1	4,355	0.02%
2019/11/26	1	103.50	2	103.25	103.00	-1	4,669	-0.02%
2019/11/21	1	100.50	2	101.25	101.50	-1	4,814	-0.02%
2019/11/19	0	0.00	1	102.50	102.00	-1	4,897	-0.02%
2019/11/18	1	101.50	0	0.00	101.00	1	4,930	0.02%
2019/11/15	1	103.50	0	0.00	104.00	1	4,943	0.02%
2019/11/14	12	100.63	10	99.31	99.30	2	4,983	0.04%
2019/11/13	7	101.50	7	101.43	100.50	0	5,019	0.00%
2019/11/12	4	101.08	4	102.63	103.50	0	5,072	0.00%
2019/11/11	5	102.60	1	104.00	101.00	4	5,122	0.08%
2019/11/08	9	105.06	7	105.64	105.50	2	5,198	0.04%
2019/11/07	8	107.81	8	108.81	106.50	0	5,292	0.00%
2019/11/06	5	116.00	81	116.98	114.50	-76	5,073	-1.50%
2019/11/05	4	119.25	2	119.00	118.50	2	5,066	0.04%
2019/11/04	150	120.64	74	120.44	119.00	76	5,250	1.45%	大買/
2019/11/01	5	116.40	4	115.63	117.50	1	5,159	0.02%
2019/10/31	1	115.00	5	116.00	114.50	-4	5,222	-0.08%
2019/10/30	3	115.83	1	115.50	115.50	2	5,380	0.04%
2019/10/29	9	116.61	10	117.05	114.50	-1	5,524	-0.02%
2019/10/28	4	115.00	1	115.00	114.00	3	5,422	0.06%
2019/10/25	2	115.00	0	0.00	113.50	2	5,410	0.04%
2019/10/24	1	114.00	2	114.75	115.00	-1	5,457	-0.02%
2019/10/23	2	112.75	12	114.38	112.50	-10	5,474	-0.18%
2019/10/22	46	115.89	33	115.17	114.00	13	5,482	0.24%
2019/10/21	1	112.50	1	113.50	114.00	0	5,434	0.00%
2019/10/18	3	113.83	2	114.25	114.50	1	5,426	0.02%
2019/10/17	0	0.00	2	114.00	114.00	-2	5,422	-0.04%
2019/10/16	13	113.58	12	113.33	112.50	1	5,468	0.02%
2019/10/15	29	113.83	39	113.92	115.50	-10	5,395	-0.19%
2019/10/14	12	109.83	14	109.71	109.50	-2	5,187	-0.04%
2019/10/09	1	106.50	0	0.00	107.00	1	5,140	0.02%
2019/10/07	2	109.00	0	0.00	108.50	2	5,158	0.04%
2019/10/04	8	110.50	9	110.22	110.50	-1	5,126	-0.02%
2019/10/03	1	105.00	1	106.50	107.00	0	5,037	0.00%
2019/10/02	3	105.67	0	0.00	106.50	3	5,069	0.06%
2019/09/26	1	110.00	2	109.75	108.00	-1	5,268	-0.02%
2019/09/25	0.1	108.50	1	109.50	108.50	-0.9	5,527	-0.02%
2019/09/24	1	110.00	0	0.00	109.50	1	5,571	0.02%
2019/09/23	3	109.83	3	109.83	110.00	0	5,574	0.00%
2019/09/20	0	0.00	2	110.75	110.00	-2	5,569	-0.04%
2019/09/19	1	109.00	2	109.00	107.50	-1	5,471	-0.02%
2019/09/18	1	109.00	1	108.00	108.00	0	5,468	0.00%
2019/09/12	1	108.00	1	108.00	107.50	0	5,548	0.00%
2019/09/11	4	107.00	1	107.00	107.00	3	5,573	0.05%
2019/09/10	6	106.17	8	106.25	107.00	-2	5,597	-0.04%
2019/09/09	2	107.50	2	107.00	106.50	0	5,605	0.00%
2019/09/06	1	106.00	2	106.25	106.00	-1	5,599	-0.02%
2019/09/05	1	106.00	1	105.50	105.50	0	5,584	0.00%
2019/09/04	2	105.00	6	105.00	105.00	-4	5,594	-0.07%
2019/09/03	1	104.50	20	105.75	104.50	-19	5,692	-0.33%
2019/09/02	31	104.66	10	104.50	105.50	21	5,694	0.37%
2019/08/30	7	103.29	0.5	104.00	103.00	6.5	5,693	0.11%
2019/08/29	15	102.77	27	106.41	102.00	-12	5,648	-0.21%
2019/08/28	45	111.33	42	112.25	111.00	3	5,357	0.06%
2019/08/27	9	113.06	2	114.00	113.00	7	5,333	0.13%
2019/08/26	1	112.00	1	112.00	111.50	0	5,369	0.00%
2019/08/23	0	0.00	20	115.50	115.50	-20	5,506	-0.36%
2019/08/22	2	115.25	21	118.00	115.00	-19	5,504	-0.35%
2019/08/21	1	117.00	2	116.00	117.00	-1	5,455	-0.02%
2019/08/20	3	116.50	2	117.75	115.00	1	5,406	0.02%
2019/08/19	20	117.00	4	117.50	117.50	16	5,331	0.30%
2019/08/16	15	116.43	26	117.25	115.50	-11	5,295	-0.21%
2019/08/15	30	115.63	10	115.15	116.50	20	5,240	0.38%
2019/08/14	30	117.72	32	115.61	115.50	-2	5,166	-0.04%
2019/08/13	9.2	113.46	8	113.94	113.00	1.2	5,005	0.02%
2019/08/12	33	112.00	33	112.48	112.50	0	4,893	0.00%
2019/08/08	5	108.00	4	107.75	108.50	1	4,765	0.02%
2019/08/07	9	107.44	13	107.58	105.50	-4	4,739	-0.08%
2019/08/06	34	107.62	11	107.64	108.00	23	4,698	0.49%
2019/08/05	8	109.50	15	110.30	110.50	-7	4,505	-0.16%
2019/08/02	8	107.94	4	108.88	107.00	4	4,501	0.09%
2019/08/01	17	115.56	12	116.13	114.00	5	4,473	0.11%
2019/07/31	40	114.15	44	114.58	116.00	-4	4,434	-0.09%
2019/07/30	5	112.40	8	110.25	108.50	-3	4,454	-0.07%
2019/07/29	2	113.00	1	112.00	112.00	1	4,464	0.02%
2019/07/26	7	113.29	5	112.50	112.50	2	4,483	0.04%
2019/07/24	5	108.50	5	108.40	110.50	0	4,417	0.00%
2019/07/23	13	107.54	14	107.32	107.00	-1	4,453	-0.02%
2019/07/22	1	106.00	0	0.00	105.50	1	4,471	0.02%
2019/07/18	23	112.09	23	110.37	108.50	0	4,515	0.00%
2019/07/17	1	111.00	2	112.25	112.00	-1	4,528	-0.02%
2019/07/16	31	111.26	45	111.54	111.00	-14	4,675	-0.30%
2019/07/15	6	110.00	1	109.50	109.50	5	4,692	0.11%
2019/07/12	1	108.00	11	108.05	107.50	-10	4,868	-0.21%
2019/07/11	16	109.22	7	109.79	109.50	9	5,055	0.18%
2019/07/10	3	106.17	0	0.00	107.00	3	5,249	0.06%
2019/07/09	3	105.67	3	106.33	105.50	0	5,295	0.00%
2019/07/08	2	108.50	0	0.00	108.00	2	5,316	0.04%
2019/07/05	2	110.00	1	109.50	110.50	1	5,400	0.02%
2019/07/04	23	111.83	19	111.13	110.00	4	5,454	0.07%
2019/07/03	12	110.58	29	109.90	108.50	-17	5,585	-0.30%
2019/07/02	49	108.09	28	108.91	110.50	21	5,647	0.37%
2019/07/01	0.2	104.00	13	104.12	104.00	-12.8	5,436	-0.24%
2019/06/28	1	102.00	0	0.00	101.50	1	5,469	0.02%
2019/06/27	1	103.00	9	102.50	102.50	-8	5,553	-0.14%
2019/06/26	1	102.50	0	0.00	102.50	1	5,583	0.02%
2019/06/24	0	0.00	35	105.43	104.50	-35	5,653	-0.62%
2019/06/21	1	104.00	1	104.00	103.00	0	5,637	0.00%
2019/06/20	0.2	103.50	2	103.50	104.00	-1.9	5,660	-0.03%
2019/06/19	15	101.40	2	100.75	101.00	13	5,717	0.23%
2019/06/18	2	102.25	1	102.50	102.50	1	5,717	0.02%
2019/06/17	20	103.00	1	103.00	103.00	19	5,767	0.33%
2019/06/14	0	0.00	1	102.50	102.50	-1	6,003	-0.02%
2019/06/13	1	101.50	0	0.00	101.00	1	6,138	0.02%
2019/06/12	3	102.17	0	0.00	102.50	3	6,269	0.05%
2019/06/11	21	103.24	8	103.19	102.50	13	6,327	0.21%
2019/06/06	1	98.10	1	99.00	98.10	0	6,579	0.00%
2019/06/05	11	101.48	13	100.44	99.30	-2	6,965	-0.03%
2019/06/04	6	100.50	10	100.02	99.50	-4	7,446	-0.05%
2019/06/03	1	98.80	2	98.90	99.00	-1	7,636	-0.01%
2019/05/31	10	99.87	7	100.21	100.00	3	7,727	0.04%
2019/05/30	32	99.49	56	100.06	100.50	-24	7,846	-0.31%
2019/05/29	24	96.43	3	95.90	96.60	21	7,667	0.27%
2019/05/28	0	0.00	1	93.10	92.80	-1	7,672	-0.01%
2019/05/27	1	91.40	0	0.00	92.60	1	7,758	0.01%
2019/05/24	12	91.36	11	92.05	91.30	1	7,820	0.01%
2019/05/22	1	97.60	1	94.80	94.20	0	8,058	0.00%
2019/05/21	1	94.50	0	0.00	96.00	1	8,096	0.01%
2019/05/20	0	0.00	4	94.50	94.10	-4	8,124	-0.05%
2019/05/17	2	95.55	2	96.25	95.00	0	8,145	0.00%
2019/05/15	0	0.00	15	98.31	97.40	-15	8,158	-0.18%
2019/05/14	34	96.65	15	95.89	97.30	19	8,228	0.23%
2019/05/13	3	97.07	1	95.70	95.70	2	8,257	0.02%
2019/05/10	10.1	99.38	15	101.81	99.00	-4.9	8,262	-0.06%
2019/05/09	43.1	104.12	43	104.29	101.00	0.1	8,387	0.00%
2019/05/08	13	108.00	36	107.57	107.50	-23	8,408	-0.27%
2019/05/07	17	114.29	7	113.00	112.00	10	8,469	0.12%
2019/05/06	10	117.10	2	117.75	116.50	8	8,308	0.10%
2019/05/03	4	122.50	2	122.50	122.50	2	8,259	0.02%
2019/05/02	0	0.00	7	121.00	121.00	-7	8,229	-0.09%
2019/04/30	3	118.00	3	116.83	119.50	0	8,215	0.00%
2019/04/29	7	118.50	1	123.50	118.00	6	8,196	0.07%
2019/04/26	11	125.05	4	125.25	124.50	7	8,140	0.09%
2019/04/25	0	0.00	1	127.50	128.00	-1	8,155	-0.01%
2019/04/24	5	128.40	3	129.83	128.00	2	8,152	0.02%
2019/04/23	26	130.58	1	130.00	131.00	25	8,119	0.31%
2019/04/22	2	130.25	5	130.30	131.50	-3	8,109	-0.04%
2019/04/19	8	126.50	6	127.17	126.00	2	8,035	0.02%
2019/04/18	7	128.86	5	128.50	125.00	2	7,974	0.03%
2019/04/17	16	130.09	14	130.11	129.50	2	7,900	0.03%
2019/04/16	36	126.07	40	127.19	131.00	-4	7,798	-0.05%
2019/04/15	3	123.83	28	123.50	123.50	-25	7,596	-0.33%
2019/04/12	27	122.07	1	123.50	122.00	26	7,584	0.34%
2019/04/11	3	124.00	39	124.41	122.00	-36	7,591	-0.47%
2019/04/10	32	122.00	14	121.14	122.00	18	7,474	0.24%
2019/04/09	20	123.38	11	126.14	121.50	9	7,403	0.12%
2019/04/08	2	123.25	12	123.38	124.50	-10	7,185	-0.14%
2019/04/03	24	118.42	2	118.25	119.00	22	6,979	0.32%
2019/04/02	9	117.61	4	117.88	117.50	5	6,933	0.07%
2019/04/01	2	118.00	8	118.25	118.50	-6	6,851	-0.09%
2019/03/29	6	115.58	3	115.67	115.00	3	6,751	0.04%
2019/03/28	2	116.00	0	0.00	115.50	2	6,743	0.03%
2019/03/27	6	120.00	6	119.67	119.50	0	6,748	0.00%
2019/03/26	4	117.25	6	117.92	118.00	-2	6,753	-0.03%
2019/03/25	28	115.64	30	116.52	116.50	-2	6,752	-0.03%
2019/03/22	11	121.05	5	119.60	119.50	6	6,696	0.09%
2019/03/21	8	122.13	2	122.50	122.00	6	6,628	0.09%
2019/03/20	7	122.57	12	123.63	121.50	-5	6,608	-0.08%
2019/03/19	125	124.86	124	125.78	124.50	1	6,567	0.02%	大買/大賣/
2019/03/18	8	122.44	32	123.31	122.00	-24	6,326	-0.38%
2019/03/15	5	121.20	4	120.63	119.50	1	6,244	0.02%
2019/03/14	12	120.83	7	121.14	122.00	5	6,145	0.08%
2019/03/13	17	121.74	6	121.17	121.50	11	6,204	0.18%
2019/03/12	145	124.17	46	123.45	120.50	99	6,147	1.61%	大買/
2019/03/11	115	123.26	89	121.90	123.50	26	6,032	0.43%	大買/
2019/03/08	84	119.17	110	118.92	121.00	-26	5,917	-0.44%	大賣/
2019/03/07	6	113.58	5	112.90	111.50	1	5,946	0.02%
2019/03/06	53	114.88	55	112.43	115.00	-2	5,825	-0.03%
2019/03/05	28	111.52	32	112.53	112.00	-4	5,821	-0.07%
2019/03/04	0	0.00	1	107.50	108.50	-1	5,722	-0.02%
2019/02/27	6	107.33	0	0.00	107.50	6	5,815	0.10%
2019/02/26	4	113.25	2	114.25	110.00	2	5,800	0.03%
2019/02/25	4	115.13	5	115.10	115.00	-1	5,793	-0.02%
2019/02/22	2	114.25	2	113.75	113.50	0	5,782	0.00%
2019/02/21	28	115.20	62	116.02	114.00	-34	5,915	-0.57%
2019/02/20	4	109.75	4	108.50	108.50	0	5,700	0.00%
2019/02/19	4	108.25	3	108.33	108.50	1	5,692	0.02%
2019/02/18	1	106.00	1	107.00	106.50	0	5,713	0.00%
2019/02/15	3	107.50	4	105.75	104.00	-1	5,808	-0.02%
2019/02/14	14	107.61	6	108.17	107.50	8	5,874	0.14%
2019/02/13	5	106.90	3	107.17	106.00	2	5,926	0.03%
2019/02/12	34	109.18	6	109.83	111.00	28	5,899	0.47%
2019/02/11	4	106.88	5	106.30	106.00	-1	5,898	-0.02%
2019/01/30	26	107.21	9	106.28	104.50	17	5,926	0.29%
2019/01/29	12	104.50	27	105.94	106.50	-15	5,859	-0.26%
2019/01/28	160	101.04	165	105.28	103.50	-5	5,776	-0.09%	大買/大賣/
2019/01/25	9	98.88	5	98.22	97.80	4	5,723	0.07%
2019/01/24	1	96.60	2	97.55	97.60	-1	5,816	-0.02%
2019/01/23	14	97.61	12	97.08	97.10	2	5,890	0.03%
2019/01/22	1	96.00	0	0.00	95.80	1	5,909	0.02%
2019/01/21	6	98.02	1	97.50	97.90	5	5,956	0.08%
2019/01/18	4	94.98	5	95.84	96.10	-1	6,054	-0.02%
2019/01/17	68	94.49	78	94.80	94.40	-10	6,189	-0.16%
2019/01/16	5	97.62	4	97.85	96.70	1	6,297	0.02%
2019/01/15	19	97.99	4	98.10	98.50	15	6,356	0.24%
2019/01/14	151	97.23	150	98.42	96.40	1	6,442	0.02%	大買/大賣/
2019/01/11	79	97.54	78	98.01	97.00	1	6,424	0.02%
2019/01/10	3	95.53	5	94.98	94.80	-2	6,384	-0.03%
2019/01/09	2	96.00	14	94.71	94.80	-12	6,452	-0.19%
2019/01/08	4	92.88	6	92.93	92.50	-2	6,430	-0.03%
2019/01/07	13	92.95	7	93.94	94.10	6	6,434	0.09%
2019/01/04	5	84.50	5	85.60	85.60	0	6,603	0.00%
2019/01/03	2	87.55	1	86.60	86.20	1	6,593	0.02%
2019/01/02	2	90.30	1	89.30	89.30	1	6,852	0.01%
2018/12/28	2	90.45	1	90.00	90.00	1	6,988	0.01%
2018/12/27	0	0.00	3	91.30	90.50	-3	7,115	-0.04%
2018/12/26	4	91.00	1	89.50	89.50	3	7,151	0.04%
2018/12/24	1	91.60	1	92.10	93.20	0	7,331	0.00%
2018/12/21	1	89.70	0	0.00	92.20	1	7,541	0.01%
2018/12/19	3	95.63	2	94.20	94.20	1	7,674	0.01%
2018/12/18	0	0.00	1	96.10	96.10	-1	7,724	-0.01%
2018/12/17	2	95.15	1	95.00	94.70	1	7,845	0.01%
2018/12/14	2	93.80	1	93.30	94.40	1	8,213	0.01%
2018/12/13	1	96.30	17	97.36	95.10	-16	8,280	-0.19%
2018/12/12	18	96.64	3	96.90	97.10	15	8,388	0.18%
2018/12/10	3	92.63	2	94.40	92.20	1	8,455	0.01%
2018/12/07	13	98.28	11	98.12	97.70	2	8,502	0.02%
2018/12/06	8	100.74	22	99.02	96.70	-14	8,533	-0.16%
2018/12/05	5	104.00	3	104.00	104.00	2	8,499	0.02%
2018/12/04	28	108.50	28	107.93	107.00	0	8,601	0.00%
2018/12/03	54	106.37	72	107.26	109.00	-18	8,778	-0.21%
2018/11/30	48	103.45	39	103.22	103.00	9	8,841	0.10%
2018/11/29	21	98.30	22	98.08	96.90	-1	8,481	-0.01%
2018/11/28	9	95.04	23	96.07	95.70	-14	8,784	-0.16%
2018/11/27	45	90.51	12	90.81	91.80	33	8,883	0.37%
2018/11/26	11	89.15	10	88.88	88.60	1	9,111	0.01%
2018/11/23	2	90.40	6	89.63	89.70	-4	9,063	-0.04%
2018/11/22	15	95.78	17	93.81	91.40	-2	9,103	-0.02%
2018/11/21	5	93.64	2	93.65	93.80	3	9,148	0.03%
2018/11/20	301	89.98	303	93.31	93.60	-2	9,154	-0.02%	大買/大賣/
2018/11/19	2	92.90	2	93.30	93.30	0	8,987	0.00%
2018/11/16	3	92.07	4	90.93	90.20	-1	8,948	-0.01%
2018/11/15	1	89.90	5	90.10	91.70	-4	8,968	-0.04%
2018/11/14	80	94.71	83	91.56	90.20	-3	8,919	-0.03%
2018/11/13	6	89.85	0	0.00	92.80	6	8,820	0.07%
2018/11/12	12	96.78	8	94.45	94.60	4	8,743	0.05%
2018/11/09	5	98.58	11	99.20	98.80	-6	8,698	-0.07%
2018/11/08	14	101.53	13	101.73	98.20	1	8,690	0.01%
2018/11/07	8	102.19	17	102.53	103.00	-9	8,657	-0.10%
2018/11/06	55	104.77	50	105.37	100.00	5	8,741	0.06%
2018/11/05	7	100.41	5	100.60	101.00	2	8,596	0.02%
2018/11/02	13	102.42	9	102.78	103.50	4	8,613	0.05%
2018/11/01	37	105.01	38	105.93	106.50	-1	8,549	-0.01%
2018/10/31	24	100.48	17	102.06	102.50	7	8,581	0.08%
2018/10/30	1	96.70	1	96.50	96.50	0	8,636	0.00%
2018/10/29	4	95.10	4	95.55	96.00	0	8,682	0.00%
2018/10/26	9	95.66	10	94.55	93.60	-1	8,720	-0.01%
2018/10/25	9	96.89	10	97.01	94.40	-1	8,792	-0.01%
2018/10/24	5	108.80	12	107.25	104.00	-7	8,961	-0.08%
2018/10/23	14	113.57	4	112.75	112.00	10	8,839	0.11%
2018/10/22	11	116.36	13	115.69	118.00	-2	8,868	-0.02%
2018/10/19	11	108.41	9	108.89	112.00	2	8,768	0.02%
2018/10/18	2	112.75	6	113.33	111.00	-4	8,738	-0.05%
2018/10/17	6	114.08	5	111.60	111.50	1	8,765	0.01%
2018/10/16	18	114.56	18	112.03	111.50	0	8,813	0.00%
2018/10/15	12	111.33	12	110.54	114.00	0	8,805	0.00%
2018/10/12	20	107.60	19	109.08	110.50	1	8,895	0.01%
2018/10/11	1	105.00	2	105.00	105.00	-1	8,925	-0.01%
2018/10/09	15	121.53	18	119.39	116.50	-3	9,021	-0.03%
2018/10/08	24	129.27	23	129.87	129.00	1	8,845	0.01%
2018/10/05	9	130.94	12	128.96	127.00	-3	8,806	-0.03%
2018/10/04	9	132.11	9	132.72	134.00	0	8,756	0.00%
2018/10/03	17	134.06	15	134.67	132.00	2	8,749	0.02%
2018/10/02	12	136.08	10	136.30	134.00	2	8,704	0.02%
2018/10/01	1	135.50	3	133.83	135.50	-2	8,647	-0.02%
2018/09/28	6	129.92	4	129.13	129.00	2	8,659	0.02%
2018/09/27	5	127.90	2	127.25	126.50	3	8,729	0.03%
2018/09/26	20	130.15	5	132.40	128.00	15	8,715	0.17%
2018/09/25	12	125.25	22	127.73	129.00	-10	8,638	-0.12%
2018/09/21	3	126.83	4	127.38	129.00	-1	8,606	-0.01%
2018/09/20	26	125.35	28	125.09	123.50	-2	8,533	-0.02%
2018/09/19	3	133.67	10	133.80	131.50	-7	8,224	-0.09%
2018/09/18	3	132.33	8	132.25	131.50	-5	8,197	-0.06%
2018/09/17	2	141.00	0	0.00	140.50	2	8,120	0.02%
2018/09/14	1	138.50	0	0.00	143.00	1	8,109	0.01%
2018/09/13	0	0.00	5	136.30	135.50	-5	8,062	-0.06%
2018/09/12	2	139.25	2	139.25	140.00	0	8,028	0.00%
2018/09/11	3	140.67	4	141.13	142.50	-1	8,086	-0.01%
2018/09/10	14	144.89	35	147.69	139.00	-21	8,060	-0.26%
2018/09/07	85	148.05	79	149.17	146.50	6	7,916	0.08%
2018/09/06	57	153.89	49	155.14	151.50	8	7,744	0.10%
2018/09/05	104	167.87	88	168.40	168.00	16	7,470	0.21%	大買/
2018/09/04	180	166.39	181	162.13	166.50	-1	7,414	-0.01%	大買/大賣/
2018/09/03	192	179.61	181	173.80	171.50	11	7,120	0.15%	大買/大賣/
2018/08/31	166	194.98	182	195.75	190.50	-16	7,035	-0.23%	大買/大賣/
2018/08/30	26	201.38	2	201.50	201.50	24	7,098	0.34%
2018/08/29	9	201.50	29	201.84	201.50	-20	7,421	-0.27%
2018/08/28	45	203.23	26	203.77	200.50	19	7,395	0.26%
2018/08/27	22	195.55	21	196.38	198.00	1	7,365	0.01%
2018/08/24	1	192.50	0	0.00	192.00	1	7,364	0.01%
2018/08/23	0	0.00	17	192.50	192.00	-17	7,421	-0.23%
2018/08/22	42	195.02	28	195.95	193.50	14	7,470	0.19%
2018/08/21	1	189.00	2	190.25	191.50	-1	7,620	-0.01%
2018/08/20	5	187.40	3	189.17	187.00	2	7,684	0.03%
2018/08/17	6	191.83	6	187.67	187.00	0	7,721	0.00%
2018/08/16	1	185.00	1	190.00	190.00	0	7,759	0.00%
2018/08/15	15	190.80	12	190.75	190.00	3	7,782	0.04%
2018/08/14	5	191.60	4	192.63	196.00	1	7,778	0.01%
2018/08/13	10	194.20	12	194.25	188.00	-2	7,858	-0.03%
2018/08/10	3	202.00	3	201.83	200.00	0	7,807	0.00%
2018/08/09	3	199.33	3	200.33	203.50	0	8,169	0.00%
2018/08/08	6	202.67	7	202.14	201.00	-1	8,208	-0.01%
2018/08/07	7	204.43	7	205.43	202.50	0	8,391	0.00%
2018/08/06	16	212.94	12	215.17	211.00	4	8,380	0.05%
2018/08/03	7	209.64	92	210.64	209.00	-85	8,350	-1.02%
2018/08/02	23	212.52	34.1	207.85	206.00	-11.1	8,545	-0.13%
2018/08/01	33	210.20	31	210.76	212.00	2	8,555	0.02%
2018/07/31	134	210.24	35	210.87	207.50	99	8,416	1.18%	大買/
2018/07/30	5	198.30	4	199.13	199.00	1	8,201	0.01%
2018/07/27	7	195.57	10	198.05	200.00	-3	8,282	-0.04%
2018/07/26	5	198.10	4	196.88	196.00	1	8,287	0.01%
2018/07/25	1	194.50	2	197.00	198.00	-1	8,355	-0.01%
2018/07/24	2	193.00	1	194.00	196.50	1	8,395	0.01%
2018/07/23	6	197.42	17	192.50	193.50	-11	8,447	-0.13%
2018/07/20	5	203.10	6	202.67	202.50	-1	8,554	-0.01%
2018/07/19	3	206.17	3	204.50	203.00	0	8,715	0.00%
2018/07/18	19	200.97	11	201.09	204.00	8	8,977	0.09%
2018/07/17	4	196.38	3	196.67	195.00	1	8,872	0.01%
2018/07/16	46	194.72	47	193.69	193.50	-1	9,126	-0.01%
2018/07/13	5	188.00	12	187.33	189.00	-7	9,049	-0.08%
2018/07/12	4	174.25	2	177.50	182.50	2	9,119	0.02%
2018/07/11	0	0.00	11	172.00	172.00	-11	9,084	-0.12%
2018/07/10	1	176.00	1	176.00	176.00	0	9,101	0.00%
2018/07/09	13	173.54	14	173.93	174.00	-1	9,205	-0.01%
2018/07/06	1	170.00	2	174.75	175.00	-1	9,166	-0.01%
2018/07/05	5	179.50	5	175.80	172.50	0	9,139	0.00%
2018/07/04	2	186.75	3	188.50	187.50	-1	9,082	-0.01%
2018/07/03	6	188.67	16	189.13	185.00	-10	9,072	-0.11%
2018/07/02	6	195.42	12	192.21	191.50	-6	9,031	-0.07%
2018/06/29	4	195.25	2	197.75	198.00	2	8,980	0.02%
2018/06/28	13	193.19	1	193.00	192.50	12	8,912	0.13%
2018/06/27	2	194.50	4	194.38	194.50	-2	8,931	-0.02%
2018/06/26	2	190.50	5	191.70	189.00	-3	8,882	-0.03%
2018/06/25	5	195.40	3	197.00	194.50	2	8,843	0.02%
2018/06/22	2	196.50	3	194.17	194.00	-1	8,887	-0.01%
2018/06/21	8	200.50	8	199.63	199.00	0	8,896	0.00%
2018/06/20	7	209.50	8	209.19	206.00	-1	8,915	-0.01%
2018/06/19	3	214.00	6	213.42	210.00	-3	8,930	-0.03%
2018/06/15	14.1	215.26	24	214.92	216.50	-9.9	8,980	-0.11%
2018/06/14	39	218.76	14	218.07	214.00	25	8,991	0.28%
2018/06/13	2	213.00	52	212.04	214.00	-50	8,934	-0.56%
2018/06/12	12	214.67	11	210.82	210.00	1	8,924	0.01%
2018/06/11	6	218.83	3	218.00	218.00	3	8,957	0.03%
2018/06/08	23	221.72	17	222.88	219.00	6	8,926	0.07%
2018/06/07	32	223.58	63	221.79	221.50	-31	8,943	-0.35%
2018/06/06	91	210.15	97	211.88	218.00	-6	8,714	-0.07%
2018/06/05	15	199.37	4	198.88	198.50	11	8,385	0.13%
2018/06/04	34	200.71	19	199.74	200.00	15	8,484	0.18%
2018/06/01	4	194.38	5	194.60	195.00	-1	8,464	-0.01%
2018/05/31	10	195.05	16	191.63	191.50	-6	8,511	-0.07%
2018/05/30	10	196.80	2	196.00	196.00	8	8,484	0.09%
2018/05/29	5	202.40	16	201.19	199.00	-11	8,478	-0.13%
2018/05/28	3	197.33	3	198.17	200.00	0	8,326	0.00%
2018/05/25	2	195.50	3	196.67	194.50	-1	8,379	-0.01%
2018/05/24	36	194.56	32	191.97	195.50	4	8,425	0.05%
2018/05/23	5	193.80	3	192.00	191.50	2	8,478	0.02%
2018/05/22	10	197.05	7	196.79	195.50	3	8,546	0.04%
2018/05/21	8.1	198.41	9	197.83	196.50	-0.9	8,659	-0.01%
2018/05/18	11	193.27	6	193.33	192.00	5	8,555	0.06%
2018/05/17	57	198.40	63.1	198.17	196.00	-6.1	8,596	-0.07%
2018/05/16	3	183.83	7	185.57	187.00	-4	8,314	-0.05%
2018/05/15	135	190.66	154	190.35	186.00	-19	8,327	-0.23%	大買/大賣/
2018/05/14	40	187.19	42	185.73	185.50	-2	8,331	-0.02%
2018/05/11	2	182.00	6	183.08	182.50	-4	8,330	-0.05%
2018/05/10	79	181.29	74	181.19	180.00	5	8,365	0.06%
2018/05/09	3	172.33	4	174.38	175.00	-1	8,184	-0.01%
2018/05/08	2	169.75	1	171.50	169.50	1	8,220	0.01%
2018/05/07	7	171.00	23	171.04	171.00	-16	8,486	-0.19%
2018/05/04	65	166.99	54	167.29	168.00	11	8,737	0.13%
2018/05/03	38	171.14	30	175.00	170.00	8	8,727	0.09%
2018/05/02	21	180.81	19	181.76	176.00	2	8,850	0.02%
2018/04/30	54	177.79	54	177.53	179.50	0	8,945	0.00%
2018/04/27	1	175.50	1	178.50	175.00	0	9,164	0.00%
2018/04/26	51	183.75	54	185.94	176.50	-3	9,324	-0.03%
2018/04/25	23	182.46	100	183.08	184.50	-77	9,226	-0.83%
2018/04/24	119	178.45	40	180.98	186.00	79	9,094	0.87%	大買/
2018/04/23	17	178.47	16	179.56	175.00	1	8,726	0.01%
2018/04/20	79	174.94	84	176.25	177.00	-5	8,723	-0.06%
2018/04/19	2	165.00	1	163.00	165.50	1	8,362	0.01%
2018/04/18	2	162.25	11	160.77	164.00	-9	8,374	-0.11%
2018/04/16	3	176.50	4	175.50	175.50	-1	8,334	-0.01%
2018/04/13	51	175.11	37	174.70	173.50	14	8,404	0.17%
2018/04/12	0	0.00	6	167.00	167.00	-6	8,468	-0.07%
2018/04/11	10	167.55	8	166.94	165.50	2	8,560	0.02%
2018/04/10	14	172.18	2	172.50	170.00	12	8,480	0.14%
2018/04/09	1	174.00	1	174.50	173.00	0	8,460	0.00%
2018/04/03	2	174.50	0	0.00	175.00	2	8,465	0.02%
2018/04/02	0	0.00	8	179.81	179.50	-8	8,490	-0.09%
2018/03/31	1	179.50	2	181.50	179.50	-1	8,556	-0.01%
2018/03/30	11	182.09	2	181.25	180.00	9	8,644	0.10%
2018/03/28	1	177.50	2	177.50	177.50	-1	8,834	-0.01%
2018/03/27	1	180.50	7	179.86	179.00	-6	8,879	-0.07%
2018/03/26	3	175.00	2	174.50	175.50	1	9,000	0.01%
2018/03/23	5	172.90	3	173.00	172.00	2	9,038	0.02%
2018/03/22	12	187.63	20	181.45	180.00	-8	9,144	-0.09%
2018/03/21	20	183.60	14.1	184.40	184.00	5.9	9,056	0.07%
2018/03/20	5	181.10	5	180.30	180.00	0	8,976	0.00%
2018/03/19	4	182.75	3	183.33	181.00	1	8,996	0.01%
2018/03/16	4	182.63	8	182.25	181.50	-4	9,030	-0.04%
2018/03/15	28	182.79	26	182.79	182.50	2	9,081	0.02%
2018/03/14	10	180.15	4	179.00	179.00	6	9,056	0.07%
2018/03/13	24	181.67	22	181.84	182.50	2	9,168	0.02%
2018/03/12	1	178.50	9	177.28	178.00	-8	9,358	-0.09%
2018/03/09	9	173.67	6	172.08	172.00	3	9,318	0.03%
2018/03/08	6	173.58	12	171.75	175.00	-6	9,333	-0.06%
2018/03/07	15	166.23	12	166.54	165.50	3	9,347	0.03%
2018/03/06	26	170.90	17	170.91	169.00	9	9,398	0.10%
2018/03/05	1	174.00	2	175.25	173.00	-1	9,451	-0.01%
2018/03/02	11	174.45	12	175.63	176.50	-1	9,541	-0.01%
2018/03/01	10	176.45	6	177.00	177.50	4	9,597	0.04%
2018/02/27	34.1	181.16	45	180.82	178.50	-10.9	9,680	-0.11%
2018/02/26	6	177.92	7	179.93	177.50	-1	9,634	-0.01%
2018/02/23	29	178.60	34	181.51	177.50	-5	9,644	-0.05%
2018/02/22	22	180.32	17	176.82	177.00	5	9,731	0.05%
2018/02/21	12	176.96	5	177.40	179.00	7	9,704	0.07%
2018/02/12	4	166.75	12	167.04	163.00	-8	9,741	-0.08%
2018/02/09	32	162.09	25	161.06	166.50	7	9,775	0.07%
2018/02/08	27	169.13	12	170.88	169.00	15	9,733	0.15%
2018/02/07	53	178.85	53	178.96	172.00	0	9,799	0.00%
2018/02/06	38	178.72	17	176.09	171.50	21	9,958	0.21%
2018/02/05	168	189.86	163	190.76	190.00	5	9,950	0.05%	大買/大賣/
2018/02/02	88	205.06	78	205.44	202.00	10	10,153	0.10%
2018/02/01	14	213.79	14	212.61	210.50	0	10,531	0.00%
2018/01/31	4	213.13	10	214.65	217.00	-6	10,678	-0.06%
2018/01/30	42	218.87	53	217.67	214.00	-11	10,762	-0.10%
2018/01/29	132	214.08	141	214.40	218.00	-9	10,715	-0.08%	大買/大賣/
2018/01/26	17	204.35	18	204.44	204.00	-1	10,589	-0.01%
2018/01/25	60	206.73	60	205.58	202.50	0	10,655	0.00%
2018/01/24	34	199.04	12	199.58	204.00	22	10,599	0.21%
2018/01/23	58	201.34	50	199.07	197.50	8	10,539	0.08%
2018/01/22	26	191.77	22	191.95	195.00	4	10,463	0.04%
2018/01/19	26	184.88	30	190.32	184.50	-4	10,350	-0.04%
2018/01/18	9	194.72	10	196.55	190.00	-1	10,387	-0.01%
2018/01/17	14	195.79	5	194.00	193.50	9	10,416	0.09%
2018/01/16	10	198.65	13	199.81	200.00	-3	10,480	-0.03%
2018/01/15	5	195.00	6	195.33	195.00	-1	10,543	-0.01%
2018/01/12	7	194.00	6	194.50	194.50	1	10,864	0.01%
2018/01/11	4	192.88	4	194.00	193.00	0	11,020	0.00%
2018/01/10	60	194.38	52	196.15	192.00	8	11,461	0.07%
2018/01/09	71	207.01	73	203.29	200.00	-2	11,546	-0.02%
2018/01/08	27	208.31	24.2	207.37	207.00	2.8	11,654	0.02%
2018/01/05	39	204.54	36	202.56	201.50	3	11,537	0.03%
2018/01/04	5	198.40	2	198.75	198.50	3	11,535	0.03%
2018/01/03	5	202.30	5	202.00	201.00	0	11,597	0.00%
2018/01/02	2	198.00	2	197.00	198.50	0	11,683	0.00%