GIS-KY (6456)-富邦-高雄券商分點個股進出

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
68.9
漲跌
▲4.1
漲幅
+6.33%
成交量
4,515張
產業
上市光電類股
769人加入追蹤

立即追蹤
本地時間:14:30

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

GIS-KY (6456)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/06/14	2.6	69.00	3	67.00	68.90	-0.4	1,403	-0.03%
2024/06/13	1	64.70	0	0.00	64.80	1	1,335	0.07%
2024/06/12	1	65.01	0	0.00	65.00	1	1,332	0.08%
2024/06/11	1	65.00	0	0.00	65.00	1	1,332	0.08%
2024/06/07	1	65.70	0	0.00	65.50	1	1,331	0.08%
2024/06/06	2	65.59	0	0.00	64.70	2	1,328	0.15%
2024/06/05	20	66.33	0	0.00	66.20	20	1,314	1.52%
2024/06/04	21	66.69	0	0.00	66.80	21	1,314	1.60%
2024/06/03	11	68.01	3	69.00	68.00	8	1,317	0.61%
2024/05/31	0.1	66.70	0	0.00	66.40	0.1	1,287	0.00%
2024/05/30	1.1	66.62	0	0.00	66.60	1.1	1,279	0.08%
2024/05/28	12.2	69.62	81	70.96	68.30	-68.8	1,252	-5.49%
2024/05/27	0	68.00	13	67.27	67.90	-13	1,118	-1.16%
2024/05/24	1	65.40	1	66.10	65.80	0	1,118	0.00%
2024/05/23	0	0.00	4	66.77	66.60	-4	1,113	-0.36%
2024/05/20	0	0.00	3	66.17	66.40	-3	1,100	-0.27%
2024/05/17	3	65.13	0	0.00	64.90	3	1,085	0.28%
2024/05/16	2	65.35	7.7	66.51	66.70	-5.7	1,072	-0.53%
2024/05/15	2.1	65.40	5	65.08	65.20	-3	1,019	-0.29%
2024/05/13	2	61.80	1.1	62.71	62.70	0.9	974	0.09%
2024/05/10	2.1	61.45	1	61.90	62.10	1.1	975	0.11%
2024/05/09	1	62.67	3	62.50	62.00	-2	972	-0.20%
2024/05/08	0	0.00	6	62.20	62.10	-6	964	-0.62%
2024/05/07	33	61.34	1.1	61.30	61.60	31.9	962	3.32%
2024/05/06	5.1	63.06	8.1	63.18	62.90	-3	942	-0.32%
2024/05/03	21	61.82	1	62.50	62.20	20	914	2.19%
2024/05/02	0	0.00	2	60.95	61.70	-2	895	-0.22%
2024/04/30	3.1	61.80	8	61.44	61.30	-5	912	-0.54%
2024/04/29	0	0.00	2	58.95	59.50	-2	875	-0.23%
2024/04/24	1	58.00	2	58.20	58.00	-1	892	-0.11%
2024/04/22	0	0.00	2	56.30	56.30	-2	893	-0.22%
2024/04/19	3	56.60	5	56.36	56.40	-2	892	-0.22%
2024/04/18	2	57.80	0	0.00	57.90	2	878	0.23%
2024/04/17	3	58.10	1	58.80	58.10	2	874	0.23%
2024/04/16	5	57.92	0	0.00	57.20	5	873	0.57%
2024/04/15	3	59.33	2	59.30	59.40	1	866	0.12%
2024/04/12	1	60.40	0	0.00	60.50	1	868	0.12%
2024/04/11	0	0.00	7	60.74	61.00	-7	872	-0.80%
2024/04/09	3	60.93	8	61.28	61.00	-5	877	-0.57%
2024/04/08	2	59.05	2	59.50	58.80	0	862	0.00%
2024/04/02	0	0.00	1	61.30	61.30	-1	856	-0.12%
2024/04/01	4	60.20	0	0.00	60.50	4	854	0.47%
2024/03/29	2	60.80	10	60.91	60.80	-8	905	-0.88%
2024/03/28	10	60.66	5	60.24	60.00	5	891	0.56%
2024/03/27	7.2	56.62	1	57.50	57.40	6.2	838	0.74%
2024/03/26	1	57.31	0	0.00	57.40	1	816	0.12%
2024/03/25	0	58.50	0	0.00	58.60	0	817	0.00%
2024/03/21	0	57.80	0	0.00	58.10	0	842	0.00%
2024/03/20	0	0.00	7	57.10	57.00	-7	942	-0.74%
2024/03/19	0	56.90	0	0.00	57.10	0	946	0.00%
2024/03/18	0	56.50	0	0.00	56.80	0	949	0.00%
2024/03/15	0	56.70	0	0.00	56.50	0	971	0.00%
2024/03/14	0	56.90	0	0.00	56.30	0	970	0.00%
2024/03/13	0	0.00	2	56.80	56.90	-2	970	-0.21%
2024/03/12	2.2	56.94	1	57.30	57.40	1.2	973	0.12%
2024/03/11	0	56.30	0	0.00	56.20	0	975	0.00%
2024/03/08	2	56.10	2	56.60	56.10	0	973	0.00%
2024/03/07	1	57.00	0	0.00	56.70	1	969	0.10%
2024/03/04	0	58.80	3	59.30	59.20	-3	992	-0.30%
2024/03/01	0.2	57.91	0	0.00	58.00	0.2	1,011	0.02%
2024/02/29	1.2	57.08	2	57.55	58.20	-0.9	1,035	-0.08%
2024/02/27	10.2	58.45	0	0.00	58.10	10.2	1,068	0.95%
2024/02/21	1	61.50	0	0.00	61.80	1	1,177	0.08%
2024/02/15	1	60.00	0	0.00	60.80	1	1,357	0.07%
2024/02/05	0	61.20	10	60.10	60.20	-10	1,377	-0.73%
2024/02/02	1.3	61.45	0	0.00	61.20	1.3	1,372	0.09%
2024/02/01	1	62.10	0	0.00	62.10	1	1,363	0.07%
2024/01/31	0	0.00	1	63.00	62.70	-1	1,367	-0.07%
2024/01/29	0.3	64.00	0	0.00	64.10	0.3	1,364	0.02%
2024/01/26	2	64.55	0	0.00	64.20	2	1,363	0.15%
2024/01/24	0	0.00	2	66.40	65.30	-2	1,358	-0.15%
2024/01/23	1	64.00	1	64.30	64.40	0	1,334	0.00%
2024/01/22	0	0.00	1	64.90	63.80	-1	1,331	-0.08%
2024/01/19	0	0.00	1	62.70	63.00	-1	1,317	-0.08%
2024/01/17	1	63.50	4	62.33	62.30	-3	1,318	-0.23%
2024/01/10	0	62.70	0	0.00	62.50	0	1,310	0.00%
2024/01/08	1	64.50	1	64.70	64.70	0	1,296	0.00%
2024/01/05	0	0.00	5	65.64	65.30	-5	1,291	-0.39%
2024/01/04	3	64.03	0	0.00	64.00	3	1,284	0.23%
2024/01/02	0	0.00	3	67.20	66.60	-3	1,270	-0.24%
2023/12/29	8	66.00	1	66.10	66.00	7	1,256	0.56%
2023/12/28	9	65.88	0	0.00	66.40	9	1,265	0.71%
2023/12/26	17	67.01	6	66.85	66.10	11	1,265	0.87%
2023/12/25	3.2	67.29	1	67.40	67.50	2.2	1,204	0.18%
2023/12/22	1.2	66.66	1	66.70	66.50	0.2	1,205	0.02%
2023/12/20	0	0.00	1	66.40	66.50	-1	1,207	-0.08%
2023/12/18	0	0.00	2	67.10	66.60	-2	1,201	-0.17%
2023/12/15	2	67.35	37	66.83	66.90	-35	1,185	-2.95%
2023/12/14	10	64.85	5	64.90	64.70	5	1,085	0.46%
2023/12/13	11	64.08	0	0.00	63.60	11	1,088	1.01%
2023/12/12	4	64.18	8	64.99	64.90	-4	1,086	-0.37%
2023/12/11	6	63.43	1	63.30	63.40	5	1,071	0.47%
2023/12/08	1	64.60	0	0.00	64.30	1	1,067	0.09%
2023/12/07	0	0.00	1	64.40	64.40	-1	1,066	-0.09%
2023/12/06	1	64.60	0	0.00	64.00	1	1,064	0.09%
2023/12/05	4	64.58	10	64.60	64.60	-6	1,063	-0.56%
2023/12/04	0	0.00	1	65.30	65.30	-1	1,064	-0.09%
2023/12/01	3	65.33	1	65.40	65.30	2	1,066	0.19%
2023/11/30	2	66.25	4	66.28	65.90	-2	1,057	-0.19%
2023/11/29	0	0.00	2	66.20	66.30	-2	1,040	-0.19%
2023/11/28	12	66.57	5	66.70	66.80	7	1,037	0.67%
2023/11/27	2	65.80	5	65.70	65.90	-3	1,013	-0.30%
2023/11/24	2	66.50	7	66.50	66.80	-5	992	-0.50%
2023/11/21	0	0.00	1	63.20	62.70	-1	859	-0.12%
2023/11/20	1	63.80	6	63.70	63.40	-5	859	-0.58%
2023/11/17	2	62.50	0	0.00	62.50	2	831	0.24%
2023/11/16	22	63.61	13	63.79	63.40	9	806	1.12%
2023/11/15	2	60.25	1	59.40	61.30	1	703	0.14%
2023/11/14	0	0.00	3	56.70	56.80	-3	655	-0.46%
2023/11/13	1	57.50	1	57.00	56.80	0	655	0.00%
2023/11/10	2	59.05	0	0.00	58.80	2	641	0.31%
2023/11/01	0	0.00	10	56.64	56.20	-10	707	-1.41%
2023/10/31	1	56.20	0	0.00	55.80	1	705	0.14%
2023/10/23	0	0.00	1	57.70	57.80	-1	739	-0.14%
2023/10/20	1	58.40	0	0.00	58.30	1	748	0.13%
2023/10/19	1	58.40	0	0.00	58.70	1	774	0.13%
2023/10/12	2	59.00	0	0.00	59.50	2	835	0.24%
2023/10/06	0.2	59.00	0	0.00	59.00	0.2	839	0.02%
2023/10/05	30	59.08	1	59.10	59.00	29	842	3.44%
2023/10/04	3.2	57.70	0	0.00	57.80	3.2	853	0.37%
2023/10/03	25	60.00	0	0.00	59.00	25	871	2.87%
2023/09/27	3	59.50	0	0.00	59.30	3	898	0.33%
2023/09/18	0	0.00	1	62.70	62.70	-1	922	-0.11%
2023/09/15	1.2	61.92	0	0.00	61.70	1.2	916	0.13%
2023/09/11	1	61.60	0	0.00	61.10	1	975	0.10%
2023/09/08	1	61.90	0	0.00	61.50	1	998	0.10%
2023/09/04	2	63.10	0	0.00	63.10	2	1,097	0.18%
2023/08/28	6	61.08	0	0.00	60.90	6	1,343	0.45%
2023/08/25	1	61.50	0	0.00	61.80	1	1,351	0.07%
2023/08/23	0	0.00	1	62.30	62.30	-1	1,374	-0.07%
2023/08/22	10	62.90	0	0.00	62.80	10	1,383	0.72%
2023/08/18	13	63.00	0	0.00	63.00	13	1,395	0.93%
2023/08/16	0	0.00	5	63.10	63.50	-5	1,413	-0.35%
2023/08/15	1	63.90	0	0.00	64.00	1	1,410	0.07%
2023/08/14	5.2	64.46	0	0.00	63.90	5.2	1,427	0.36%
2023/08/11	1	66.80	0	0.00	66.60	1	1,431	0.07%
2023/08/10	0	0.00	6	67.30	67.90	-6	1,442	-0.42%
2023/08/09	0	0.00	1	68.00	68.00	-1	1,441	-0.07%
2023/08/08	1	66.70	0	0.00	66.30	1	1,441	0.07%
2023/08/02	0.2	67.30	20	66.75	66.60	-19.9	1,479	-1.34%
2023/07/28	0	0.00	7	68.10	68.80	-7	1,572	-0.45%
2023/07/27	0	0.00	4	68.53	68.40	-4	1,574	-0.25%
2023/07/26	2	67.15	0	0.00	67.00	2	1,571	0.13%
2023/07/25	5	67.58	0	0.00	67.60	5	1,570	0.32%
2023/07/24	6	65.73	5	67.90	68.00	1	1,561	0.06%
2023/07/21	2	67.30	1	67.00	66.90	1	1,540	0.06%
2023/07/20	1	68.20	1	67.60	68.10	0	1,542	0.00%
2023/07/19	2	68.05	2	67.80	67.80	0	1,541	0.00%
2023/07/18	2	68.85	0	0.00	68.50	2	1,542	0.13%
2023/07/17	0.1	69.60	0	0.00	69.60	0.1	1,542	0.01%
2023/07/14	1	69.00	0	0.00	69.00	1	1,555	0.06%
2023/07/13	1	69.30	10	69.40	69.00	-9	1,578	-0.57%
2023/07/11	15	68.77	0	0.00	68.70	15	1,626	0.92%
2023/07/10	5	69.52	0	0.00	68.70	5	1,621	0.31%
2023/07/07	6	70.47	0	0.00	70.40	6	1,594	0.38%
2023/07/06	1	72.41	0	0.00	72.10	1	1,573	0.06%
2023/07/04	0	73.30	0	0.00	73.10	0	1,549	0.00%
2023/07/03	0	0.00	1	73.60	73.40	-1	1,544	-0.06%
2023/06/30	1	72.80	0	0.00	72.90	1	1,550	0.06%
2023/06/29	4	73.13	0	0.00	72.80	4	1,548	0.26%
2023/06/27	3	73.77	0	0.00	73.10	3	1,520	0.20%
2023/06/20	0	75.00	0	0.00	74.80	0	1,490	0.00%
2023/06/19	18	74.93	0	74.80	74.20	18	1,474	1.22%
2023/06/16	5	74.60	0	74.70	74.40	5	1,455	0.34%
2023/06/15	16	75.41	5	75.20	75.00	11	1,440	0.76%
2023/06/14	25	75.92	0	0.00	75.60	25	1,430	1.75%
2023/06/13	96	76.28	0	0.00	76.20	96	1,420	6.76%
2023/06/09	1	74.20	0	0.00	74.80	1	1,345	0.08%
2023/06/08	3	74.70	0	0.00	74.50	3	1,340	0.22%
2023/06/07	7	75.77	0	0.00	75.60	7	1,353	0.52%
2023/06/06	13	77.64	5	78.46	76.70	8	1,323	0.60%
2023/06/05	14	79.24	4	78.03	79.80	10	1,248	0.80%
2023/06/02	15	74.20	0	0.00	74.30	15	1,157	1.30%
2023/05/31	1	73.10	0	0.00	73.50	1	1,144	0.09%
2023/05/30	6	73.22	0	0.00	73.30	6	1,142	0.53%
2023/05/26	9.1	74.91	0	0.00	74.40	9.1	1,118	0.81%
2023/05/25	2	75.25	0	0.00	75.30	2	1,113	0.18%
2023/05/24	2	75.55	0	0.00	75.60	2	1,114	0.18%
2023/05/22	6	76.07	1	76.20	76.00	5	1,126	0.44%
2023/05/19	2	75.55	0	0.00	75.00	2	1,136	0.18%
2023/05/18	12	74.86	7	75.40	75.30	5	1,162	0.43%
2023/05/16	1.1	74.05	0	0.00	74.10	1.1	1,126	0.10%
2023/05/15	0.1	73.87	0	0.00	73.40	0.1	1,112	0.01%
2023/05/12	2	74.80	15	74.40	74.40	-13	1,110	-1.17%
2023/05/11	13	75.55	0	0.00	75.10	13	1,101	1.18%
2023/05/10	2	76.20	0	0.00	76.60	2	1,108	0.18%
2023/05/09	8	76.58	0	0.00	76.50	8	1,111	0.72%
2023/05/08	4.1	76.38	4	77.10	77.50	0.1	1,121	0.00%
2023/05/05	17.2	77.24	11	77.17	77.10	6.2	1,086	0.57%
2023/05/04	7	78.30	0	0.00	78.80	7	1,070	0.65%
2023/04/28	0	0.00	10	80.00	79.50	-10	1,095	-0.91%
2023/04/26	1	78.60	1	79.10	79.30	0	1,102	0.00%
2023/04/25	0	0.00	1	78.90	78.90	-1	1,108	-0.09%
2023/04/24	0	0.00	1	81.20	80.50	-1	1,119	-0.09%
2023/04/21	10	81.20	0	0.00	80.80	10	1,124	0.89%
2023/04/19	4	82.73	4	83.00	82.20	0	1,145	0.00%
2023/04/18	1	83.90	4	83.78	83.80	-3	1,206	-0.25%
2023/04/17	1	83.00	0	0.00	82.70	1	1,217	0.08%
2023/04/14	3	83.80	3	84.13	83.80	0	1,240	0.00%
2023/04/11	0	0.00	4	82.80	83.00	-4	1,234	-0.32%
2023/04/06	3	81.70	0	0.00	82.20	3	1,246	0.24%
2023/03/31	2	82.30	0	0.00	82.00	2	1,256	0.16%
2023/03/29	0	0.00	2	82.40	82.50	-2	1,270	-0.16%
2023/03/28	1	81.80	2	82.00	81.90	-1	1,293	-0.08%
2023/03/27	1	83.20	0	0.00	82.80	1	1,301	0.08%
2023/03/24	20	83.50	1	83.30	83.40	19	1,335	1.42%
2023/03/23	1	82.50	0	0.00	82.60	1	1,372	0.07%
2023/03/21	3	82.30	1	82.20	82.10	2	1,456	0.14%
2023/03/16	2.1	80.62	22	80.85	79.90	-19.9	1,465	-1.36%
2023/03/15	4	81.70	0	0.00	81.40	4	1,464	0.27%
2023/03/14	1	81.30	0	0.00	81.80	1	1,487	0.07%
2023/03/13	2	81.85	0	0.00	82.40	2	1,502	0.13%
2023/03/10	9.1	83.20	0	0.00	82.40	9.1	1,505	0.60%
2023/03/09	0	0.00	3	84.70	84.60	-3	1,517	-0.20%
2023/03/08	6	84.38	0	0.00	84.30	6	1,539	0.39%
2023/03/07	2	84.95	0	0.00	85.00	2	1,542	0.13%
2023/03/02	15	84.19	0	0.00	84.10	15	1,555	0.96%
2023/03/01	9	84.61	3	84.57	84.50	6	1,559	0.38%
2023/02/24	2	86.30	1	87.50	86.50	1	1,575	0.06%
2023/02/23	13	86.79	2	87.20	86.70	11	1,625	0.68%
2023/02/22	4	85.93	2	86.60	86.30	2	1,694	0.12%
2023/02/21	0	0.00	14	86.80	86.80	-14	1,730	-0.81%
2023/02/20	15	85.81	8	85.90	86.10	7	1,748	0.40%
2023/02/17	26	85.73	22	86.48	86.80	4	1,749	0.23%
2023/02/16	1	87.30	45	87.19	86.90	-44	1,737	-2.53%
2023/02/15	1	84.50	0	0.00	84.60	1	1,754	0.06%
2023/02/10	5	84.90	0	0.00	84.70	5	1,869	0.27%
2023/02/09	5	86.32	0	0.00	86.20	5	1,991	0.25%
2023/02/08	1	87.10	5	86.54	87.00	-4	2,073	-0.19%
2023/02/07	3	85.27	0	0.00	85.60	3	2,161	0.14%
2023/02/06	0	0.00	8	85.84	86.50	-8	2,175	-0.37%
2023/02/03	8	84.51	1	84.50	84.60	7	2,158	0.32%
2023/02/02	1	85.40	1	85.50	85.50	0	2,153	0.00%
2023/02/01	2	84.55	3	84.90	85.10	-1	2,140	-0.05%
2023/01/31	1	83.50	6	84.43	85.00	-5	2,127	-0.23%
2023/01/30	1	83.40	0	0.00	83.40	1	2,112	0.05%
2023/01/13	1	81.40	1	81.40	81.50	0	2,163	0.00%
2023/01/12	14	81.80	0	0.00	81.30	14	2,209	0.63%
2023/01/11	3	83.00	1	83.60	82.70	2	2,245	0.09%
2023/01/10	3	82.87	2	82.90	82.90	1	2,256	0.04%
2023/01/09	4	83.43	0	0.00	83.80	4	2,275	0.18%
2023/01/06	13	83.00	7	84.30	83.90	6	2,282	0.26%
2023/01/05	11	85.40	0	0.00	85.60	11	2,227	0.49%
2023/01/04	13	86.42	2	85.90	86.00	11	2,202	0.50%
2023/01/03	6	86.25	4	87.23	87.80	2	2,204	0.09%
2022/12/30	10	88.29	2	89.60	88.00	8	2,266	0.35%
2022/12/29	1	88.30	1	89.50	89.60	0	2,264	0.00%
2022/12/28	2	89.75	5	90.40	89.30	-3	2,275	-0.13%
2022/12/27	0	0.00	1	92.60	92.80	-1	2,286	-0.04%
2022/12/22	3	93.40	2	92.60	92.60	1	2,364	0.04%
2022/12/21	1	94.40	1	92.50	93.40	0	2,428	0.00%
2022/12/20	1	92.80	2	94.70	93.30	-1	2,459	-0.04%
2022/12/19	2	94.40	7	94.90	94.30	-5	2,471	-0.20%
2022/12/16	1	93.70	0	0.00	94.90	1	2,579	0.04%
2022/12/15	2	93.90	1	96.00	93.50	1	2,550	0.04%
2022/12/14	0	0.00	12	94.83	95.60	-12	2,512	-0.48%
2022/12/12	2	90.20	4	90.75	91.40	-2	2,429	-0.08%
2022/12/08	2	90.05	0	0.00	89.70	2	2,430	0.08%
2022/12/06	0	0.00	1	92.40	91.70	-1	2,420	-0.04%
2022/12/05	1	91.40	2	92.00	92.00	-1	2,397	-0.04%
2022/12/02	1	90.90	1	91.30	91.30	0	2,384	0.00%
2022/12/01	4	89.78	4	90.55	90.90	0	2,370	0.00%
2022/11/30	0	0.00	18	87.93	88.90	-18	2,329	-0.77%
2022/11/29	2	85.65	2	86.90	87.10	0	2,317	0.00%
2022/11/28	2	86.15	1	86.50	86.50	1	2,295	0.04%
2022/11/25	12	87.25	3	87.43	86.80	9	2,290	0.39%
2022/11/24	0	0.00	3	88.60	88.20	-3	2,272	-0.13%
2022/11/23	14	87.72	6	88.22	87.50	8	2,266	0.35%
2022/11/22	7	87.79	1	89.60	88.20	6	2,255	0.27%
2022/11/21	2	89.90	2	89.40	89.60	0	2,244	0.00%
2022/11/18	9	92.04	36	91.52	92.10	-27	2,206	-1.22%
2022/11/17	0	0.00	65	89.38	89.20	-65	2,153	-3.02%
2022/11/16	6	87.35	22	88.56	87.50	-16	2,132	-0.75%
2022/11/15	7	87.19	6	87.92	87.80	1	2,185	0.05%
2022/11/14	1	87.10	2	87.85	87.60	-1	2,285	-0.04%
2022/11/11	5	87.18	3	88.83	86.70	2	2,271	0.09%
2022/11/10	6	87.03	0	0.00	87.40	6	2,225	0.27%
2022/11/09	1	86.00	1	87.00	87.00	0	2,211	0.00%
2022/11/07	3	84.87	3	86.20	85.70	0	2,137	0.00%
2022/11/04	15.1	83.40	13	83.87	85.00	2.1	2,025	0.10%
2022/11/03	1	84.60	31	83.38	85.70	-30	1,940	-1.55%
2022/11/02	0	0.00	1	80.60	80.30	-1	1,823	-0.05%
2022/11/01	2	77.55	1	77.60	77.50	1	1,803	0.06%
2022/10/28	1	78.30	0	0.00	77.90	1	1,789	0.06%
2022/10/26	1	79.50	1	79.10	79.10	0	1,782	0.00%
2022/10/25	0	0.00	1	81.90	80.50	-1	1,768	-0.06%
2022/10/24	0	0.00	7	82.84	82.00	-7	1,762	-0.40%
2022/10/21	1	81.40	1	82.30	81.60	0	1,741	0.00%
2022/10/20	11	82.58	1	84.00	82.10	10	1,712	0.58%
2022/10/19	3	83.73	5	84.32	83.90	-2	1,658	-0.12%
2022/10/18	5	81.80	6	82.32	82.70	-1	1,591	-0.06%
2022/10/17	1	79.60	1	80.40	80.30	0	1,565	0.00%
2022/10/14	0	0.00	5	80.58	81.60	-5	1,530	-0.33%
2022/10/13	2	77.75	0	0.00	76.70	2	1,501	0.13%
2022/10/12	4	79.55	0	0.00	79.60	4	1,480	0.27%
2022/10/11	4	79.70	3	79.57	79.60	1	1,466	0.07%
2022/10/07	1	83.30	7	84.19	84.70	-6	1,428	-0.42%
2022/10/06	2	82.45	0	0.00	82.80	2	1,358	0.15%
2022/10/05	4	82.13	0	0.00	81.80	4	1,349	0.30%
2022/10/04	3	80.67	5	81.72	81.70	-2	1,348	-0.15%
2022/10/03	0	0.00	4	79.45	79.50	-4	1,340	-0.30%
2022/09/30	2	72.80	4	76.45	76.60	-2	1,317	-0.15%
2022/09/29	4	75.53	0	0.00	76.00	4	1,305	0.31%
2022/09/28	15	79.03	0	0.00	74.80	15	1,294	1.16%
2022/09/27	0	0.00	3	82.47	82.30	-3	1,232	-0.24%
2022/09/26	2	80.20	0	0.00	79.10	2	1,199	0.17%
2022/09/23	11	83.61	19	84.38	82.00	-8	1,180	-0.68%
2022/09/22	1	78.10	0	0.00	79.50	1	1,072	0.09%
2022/09/21	2	79.00	0	0.00	79.30	2	1,075	0.19%
2022/09/20	1	79.40	0	0.00	79.40	1	1,072	0.09%
2022/09/16	1	80.80	0	0.00	80.60	1	1,072	0.09%
2022/09/13	1	81.30	0	0.00	81.30	1	1,077	0.09%
2022/09/06	2	78.70	1	78.00	78.10	1	1,123	0.09%
2022/09/05	8	77.98	0	0.00	77.50	8	1,119	0.71%
2022/09/02	0	0.00	1	80.60	80.00	-1	1,111	-0.09%
2022/09/01	1	79.80	0	0.00	79.80	1	1,110	0.09%
2022/08/29	0	0.00	1	79.00	79.20	-1	1,092	-0.09%
2022/08/26	1	82.40	0	0.00	81.50	1	1,090	0.09%
2022/08/25	1	80.50	0	0.00	80.70	1	1,074	0.09%
2022/08/24	2	81.25	2	80.50	80.50	0	1,079	0.00%
2022/08/23	2	80.80	0	0.00	81.50	2	1,097	0.18%
2022/08/22	13	82.08	10	83.12	81.40	3	1,105	0.27%
2022/08/19	40	82.03	34	82.79	83.60	6	1,037	0.58%
2022/08/18	1	76.40	1	76.60	76.60	0	924	0.00%
2022/08/17	1	77.30	0	0.00	76.80	1	930	0.11%
2022/08/16	1	77.00	0	77.00	77.10	1	932	0.11%
2022/08/15	0	0.00	1	77.40	77.50	-1	923	-0.11%
2022/08/12	1	77.00	1	77.00	77.00	0	914	0.00%
2022/08/10	0	74.30	0	0.00	73.80	0	894	0.00%
2022/08/08	1	74.10	0	0.00	74.10	1	902	0.11%
2022/08/02	2	75.25	0	0.00	75.00	2	998	0.20%
2022/07/27	0	0.00	1	76.90	77.60	-1	992	-0.10%
2022/07/25	0	0.00	0	76.60	77.20	0	995	0.00%
2022/07/22	0	0.00	4	77.55	76.60	-4	997	-0.40%
2022/07/21	0	0.00	4	76.53	77.30	-4	1,004	-0.40%
2022/07/14	0	0.00	1	75.60	75.60	-1	1,016	-0.10%
2022/07/08	0	0.00	2	72.00	72.50	-2	979	-0.20%
2022/07/06	4	72.98	3	72.10	71.00	1	953	0.10%
2022/07/05	2	70.95	1	72.60	72.60	1	950	0.11%
2022/07/04	0	0.00	1	73.00	71.90	-1	946	-0.11%
2022/07/01	2	74.10	0	0.00	72.10	2	953	0.21%
2022/06/30	2	76.70	0	0.00	76.50	2	941	0.21%
2022/06/29	3	77.27	0	0.00	76.60	3	942	0.32%
2022/06/27	0	0.00	3	79.47	79.90	-3	966	-0.31%
2022/06/23	2	77.10	0	0.00	76.70	2	976	0.20%
2022/06/22	3	76.50	0	0.00	75.90	3	986	0.30%
2022/06/17	1	78.80	0	0.00	81.00	1	970	0.10%
2022/06/16	20	82.85	2	84.30	80.50	18	975	1.85%
2022/06/15	0	0.00	1	85.50	84.90	-1	956	-0.10%
2022/06/13	1	85.10	2	84.85	85.00	-1	969	-0.10%
2022/06/09	0	0.00	5	88.30	87.90	-5	985	-0.51%
2022/06/06	3	88.20	2	88.20	87.60	1	1,039	0.10%
2022/06/02	0	0.00	2	88.85	88.50	-2	1,083	-0.18%
2022/06/01	11	88.87	0	0.00	88.10	11	1,104	1.00%
2022/05/31	0	0.00	1	90.00	90.90	-1	1,086	-0.09%
2022/05/30	10	91.14	3	92.23	92.50	7	1,046	0.67%
2022/05/27	2	89.45	0	0.00	89.00	2	1,018	0.20%
2022/05/25	0	0.00	3	86.73	86.80	-3	1,032	-0.29%
2022/05/19	1	83.40	1	83.30	84.00	0	1,075	0.00%
2022/05/12	7	81.01	1	80.60	80.60	6	1,057	0.57%
2022/05/11	3	85.33	0	0.00	83.40	3	1,045	0.29%
2022/05/10	14	86.45	0	0.00	86.50	14	1,023	1.37%
2022/05/09	2	90.35	0	0.00	89.90	2	988	0.20%
2022/05/06	1	92.30	2	92.00	92.40	-1	972	-0.10%
2022/05/05	0	0.00	1	94.00	94.00	-1	972	-0.10%
2022/04/27	2	91.00	1	91.70	91.70	1	1,005	0.10%
2022/04/26	1	93.10	0	0.00	93.40	1	1,004	0.10%
2022/04/25	14	93.07	4	93.90	92.40	10	1,007	0.99%
2022/04/22	0	0.00	1	95.90	95.90	-1	998	-0.10%
2022/04/21	0	0.00	3	97.10	96.40	-3	1,026	-0.29%
2022/04/20	2	96.20	4	96.58	95.90	-2	1,027	-0.19%
2022/04/19	0	0.00	5	95.80	96.20	-5	1,037	-0.48%
2022/04/18	2	93.70	0	0.00	93.90	2	1,034	0.19%
2022/04/11	12	93.18	0	0.00	92.80	12	1,164	1.03%
2022/04/08	2	96.00	0	0.00	95.80	2	1,162	0.17%
2022/04/07	0	0.00	11	98.45	96.70	-11	1,160	-0.95%
2022/03/31	2	96.20	1	96.90	95.90	1	1,155	0.09%
2022/03/30	0	0.00	4	96.98	97.00	-4	1,162	-0.34%
2022/03/29	0	0.00	1	94.90	95.00	-1	1,148	-0.09%
2022/03/28	4	95.35	4	95.58	95.50	0	1,166	0.00%
2022/03/25	1	95.60	1	95.80	95.80	0	1,217	0.00%
2022/03/24	0	0.00	2	96.60	96.50	-2	1,227	-0.16%
2022/03/23	0	0.00	5	96.78	96.30	-5	1,234	-0.41%
2022/03/21	0	0.00	15	95.53	96.00	-15	1,247	-1.20%
2022/03/18	1	93.50	2	93.90	93.10	-1	1,230	-0.08%
2022/03/16	0	0.00	5	90.60	91.30	-5	1,236	-0.40%
2022/03/15	1	90.50	0	0.00	90.20	1	1,261	0.08%
2022/03/14	1	93.70	0	0.00	92.30	1	1,249	0.08%
2022/03/09	5	93.26	3	93.10	93.30	2	1,259	0.16%
2022/03/08	3	92.83	7	94.16	94.10	-4	1,259	-0.32%
2022/03/07	3	91.50	0	0.00	91.50	3	1,247	0.24%
2022/03/04	3	90.20	0	0.00	90.00	3	1,227	0.24%
2022/03/03	3	91.40	10	91.33	91.00	-7	1,229	-0.57%
2022/03/01	1	90.10	0	0.00	90.60	1	1,249	0.08%
2022/02/25	1	90.00	0	0.00	90.00	1	1,244	0.08%
2022/02/24	16	89.68	0	0.00	89.60	16	1,226	1.30%
2022/02/23	1	91.10	0	0.00	91.30	1	1,208	0.08%
2022/02/22	2	92.20	0	0.00	91.80	2	1,244	0.16%
2022/02/18	5	92.70	3	92.50	92.90	2	1,270	0.16%
2022/02/17	1	93.50	0	0.00	93.40	1	1,283	0.08%
2022/02/16	3	93.43	1	93.40	93.50	2	1,295	0.15%
2022/02/15	1	92.90	0	0.00	92.60	1	1,302	0.08%
2022/02/14	6	93.22	0	0.00	93.10	6	1,314	0.46%
2022/02/11	4	95.38	2	95.25	95.10	2	1,314	0.15%
2022/02/07	0	0.00	1	97.70	97.10	-1	1,394	-0.07%
2022/01/26	2	95.10	0	0.00	95.10	2	1,414	0.14%
2022/01/24	8	96.44	1	96.60	96.60	7	1,433	0.49%
2022/01/21	10	98.58	0	0.00	98.00	10	1,439	0.69%
2022/01/20	1	99.20	1	100.50	100.00	0	1,460	0.00%
2022/01/19	2	99.40	1	99.50	99.40	1	1,460	0.07%
2022/01/18	0	0.00	1	100.50	100.50	-1	1,461	-0.07%
2022/01/14	8	98.68	2	98.45	98.30	6	1,460	0.41%
2022/01/13	1	100.50	0	0.00	100.50	1	1,437	0.07%
2022/01/12	3	100.33	1	100.50	100.00	2	1,436	0.14%
2022/01/11	1	101.00	0	0.00	101.00	1	1,439	0.07%
2022/01/10	4	102.00	1	102.50	102.00	3	1,437	0.21%
2022/01/07	8	103.25	0	0.00	103.00	8	1,433	0.56%
2022/01/06	4	104.88	12	105.08	105.00	-8	1,416	-0.56%
2022/01/05	1	103.00	3	103.83	103.00	-2	1,361	-0.15%
2022/01/03	2	101.50	0	0.00	101.50	2	1,336	0.15%
2021/12/29	1	101.50	0	0.00	102.00	1	1,336	0.07%
2021/12/28	1	102.50	0	0.00	102.00	1	1,327	0.08%
2021/12/27	2	102.25	1	102.50	102.50	1	1,330	0.08%
2021/12/24	0	0.00	7	103.14	103.50	-7	1,327	-0.53%
2021/12/23	2	102.75	5	102.50	102.50	-3	1,322	-0.23%
2021/12/22	11	103.14	11	102.95	102.50	0	1,334	0.00%
2021/12/21	3	105.67	26	105.87	105.00	-23	1,320	-1.74%
2021/12/20	1	105.00	4	104.50	105.00	-3	1,266	-0.24%
2021/12/17	1	102.00	3	103.33	103.50	-2	1,249	-0.16%
2021/12/16	1	102.50	6	103.00	103.50	-5	1,242	-0.40%
2021/12/15	1	101.50	0	0.00	101.50	1	1,238	0.08%
2021/12/14	1	100.50	3	100.50	100.50	-2	1,236	-0.16%
2021/12/13	4	101.75	0	0.00	101.00	4	1,231	0.32%
2021/12/10	6	103.42	7	104.00	104.00	-1	1,224	-0.08%
2021/12/09	2	104.00	20	104.40	103.50	-18	1,231	-1.46%
2021/12/08	1	102.00	2	103.00	102.50	-1	1,214	-0.08%
2021/12/07	2	102.00	2	102.75	102.50	0	1,216	0.00%
2021/12/06	14	101.82	0	0.00	101.50	14	1,218	1.15%
2021/12/02	0	0.00	7	104.43	104.50	-7	1,218	-0.57%
2021/12/01	1	103.01	11	104.18	104.50	-10	1,199	-0.83%
2021/11/30	0	0.00	2	100.00	99.60	-2	1,173	-0.17%
2021/11/29	39	97.88	5.5	98.74	98.70	33.5	1,177	2.85%
2021/11/26	5	99.90	1	99.90	99.60	4	1,185	0.34%
2021/11/25	7	101.50	3	104.00	101.00	4	1,179	0.34%
2021/11/24	1	100.50	1	101.00	101.00	0	1,168	0.00%
2021/11/23	2	101.50	6	102.50	101.50	-4	1,166	-0.34%
2021/11/22	5	101.70	2	103.25	103.50	3	1,165	0.26%
2021/11/19	11	104.14	12	104.92	103.50	-1	1,161	-0.09%
2021/11/18	2	101.25	3	101.83	101.50	-1	1,121	-0.09%
2021/11/17	2	102.00	3	102.50	102.00	-1	1,121	-0.09%
2021/11/16	1	102.50	2	103.00	102.00	-1	1,123	-0.09%
2021/11/15	8	101.69	3	102.33	102.50	5	1,133	0.44%
2021/11/12	2	100.50	0	0.00	101.00	2	1,142	0.18%
2021/11/11	2	99.80	0	0.00	99.90	2	1,160	0.17%
2021/11/10	1	99.50	20	99.30	99.50	-19	1,187	-1.60%
2021/11/09	1	99.60	0	0.00	100.00	1	1,220	0.08%
2021/11/08	2	99.20	3	100.27	101.50	-1	1,306	-0.08%
2021/11/05	2	96.70	0	0.00	97.70	2	1,292	0.15%
2021/11/04	3	99.97	2	99.90	98.50	1	1,300	0.08%
2021/11/02	0	0.00	1	99.20	98.00	-1	1,292	-0.08%
2021/10/29	1	96.80	3	96.90	97.10	-2	1,294	-0.15%
2021/10/28	10	97.83	1	98.00	98.60	9	1,288	0.70%
2021/10/27	0	0.00	1	95.70	96.40	-1	1,304	-0.08%
2021/10/26	0	0.00	4	95.45	95.30	-4	1,329	-0.30%
2021/10/25	1	94.00	0	0.00	94.70	1	1,344	0.07%
2021/10/22	5	94.36	3	93.43	94.40	2	1,392	0.14%
2021/10/21	2	95.20	1	95.30	94.00	1	1,421	0.07%
2021/10/20	1	94.10	0	0.00	94.10	1	1,450	0.07%
2021/10/19	1.5	94.33	3	94.93	94.00	-1.5	1,472	-0.10%
2021/10/18	3	92.50	0	0.00	92.00	3	1,533	0.20%
2021/10/15	3	92.47	2	93.25	93.70	1	1,571	0.06%
2021/10/14	1	93.20	1	91.70	91.70	0	1,620	0.00%
2021/10/13	1	90.50	1	90.80	90.60	0	1,622	0.00%
2021/10/12	3	92.67	0	0.00	92.40	3	1,647	0.18%
2021/10/08	1	95.20	0	0.00	94.70	1	1,741	0.06%
2021/10/07	0	0.00	2	94.10	93.90	-2	1,949	-0.10%
2021/10/06	1	91.40	0	0.00	91.30	1	1,995	0.05%
2021/10/04	0	0.00	0.1	92.30	92.70	-0.1	2,047	0.00%
2021/10/01	3	93.47	0	0.00	92.30	3	2,071	0.14%
2021/09/30	1	94.70	0	0.00	95.30	1	2,105	0.05%
2021/09/29	4	95.73	3	94.70	94.50	1	2,159	0.05%
2021/09/28	1	98.60	1	97.90	97.90	0	2,194	0.00%
2021/09/24	1	100.00	0	0.00	99.80	1	2,338	0.04%
2021/09/23	2	98.60	0	0.00	98.60	2	2,605	0.08%
2021/09/22	2	98.80	1	98.60	98.30	1	2,927	0.03%
2021/09/16	0	0.00	5	100.20	100.50	-5	3,004	-0.17%
2021/09/15	3	100.50	0	0.00	99.30	3	3,067	0.10%
2021/09/13	1	100.50	0	0.00	100.00	1	3,156	0.03%
2021/09/10	3	102.00	2	102.00	102.00	1	3,188	0.03%
2021/09/08	5	101.30	0	0.00	100.50	5	3,294	0.15%
2021/09/07	4	104.00	1	104.50	103.50	3	3,305	0.09%
2021/09/06	4	107.13	3	106.00	106.00	1	3,315	0.03%
2021/09/03	5	108.70	4	110.25	108.50	1	3,328	0.03%
2021/09/02	6	108.58	0	0.00	108.00	6	3,340	0.18%
2021/09/01	2	108.75	8	110.19	110.50	-6	3,347	-0.18%
2021/08/31	1	107.00	0	0.00	107.50	1	3,406	0.03%
2021/08/26	3	107.17	1	107.50	107.50	2	3,560	0.06%
2021/08/25	0	0.00	1	109.00	109.00	-1	3,711	-0.03%
2021/08/24	0	0.00	6	109.42	108.00	-6	3,832	-0.16%
2021/08/19	4	102.88	10	105.00	101.50	-6	3,890	-0.15%
2021/08/18	10	106.50	0	0.00	107.00	10	3,886	0.26%
2021/08/17	4	105.75	40	104.50	104.00	-36	3,907	-0.92%
2021/08/16	6	108.17	10	107.00	107.50	-4	3,914	-0.10%
2021/08/13	6	112.50	11	111.91	112.00	-5	3,897	-0.13%
2021/08/12	13	115.31	11	114.82	114.00	2	3,876	0.05%
2021/08/11	6	107.83	10	106.50	106.50	-4	3,793	-0.11%
2021/08/10	2	108.25	2	110.50	110.00	0	3,807	0.00%
2021/08/09	9	111.61	0	0.00	110.00	9	3,824	0.24%
2021/08/06	10	114.00	0	0.00	114.00	10	3,838	0.26%
2021/08/05	1	114.00	0	0.00	114.00	1	3,888	0.03%
2021/08/04	2.1	112.83	0	0.00	113.50	2.1	4,000	0.05%
2021/08/03	1	113.00	0	114.00	114.00	1	4,071	0.02%
2021/08/02	4	114.13	60	113.25	113.50	-56	4,094	-1.37%
2021/07/29	0	0.00	2	119.00	118.50	-2	4,076	-0.05%
2021/07/28	2	116.75	39	117.45	118.00	-37	4,088	-0.91%
2021/07/27	2	123.25	5	121.40	120.00	-3	4,106	-0.07%
2021/07/26	1	124.00	1	124.50	124.00	0	4,110	0.00%
2021/07/23	0.1	122.50	7	122.21	121.50	-6.9	4,110	-0.17%
2021/07/22	10	122.50	12	121.63	123.00	-2	4,128	-0.05%
2021/07/21	9	117.72	1	118.00	117.00	8	4,135	0.19%
2021/07/20	3.1	119.51	21.1	118.53	118.50	-18	4,137	-0.44%
2021/07/19	2	122.25	0	0.00	122.00	2	4,137	0.05%
2021/07/16	13	122.62	5.2	122.77	123.50	7.8	4,234	0.18%
2021/07/15	14	123.57	3	124.00	123.00	11	4,344	0.25%
2021/07/14	11.3	127.47	9	128.17	128.00	2.3	4,392	0.05%
2021/07/13	2	122.75	7	123.00	122.50	-5	4,417	-0.11%
2021/07/12	0.1	123.00	1	122.00	122.00	-0.9	4,420	-0.02%
2021/07/08	3	123.50	3	123.17	123.00	0	4,414	0.00%
2021/07/07	7	122.93	5	121.80	121.50	2	4,409	0.05%
2021/07/06	3	124.50	6	123.75	122.00	-3	4,404	-0.07%
2021/07/05	3	125.67	7	124.29	125.50	-4	4,371	-0.09%
2021/07/02	9	121.61	13	122.62	122.00	-4	4,331	-0.09%
2021/07/01	22.1	123.25	24	124.75	121.50	-1.9	4,310	-0.04%
2021/06/30	36	125.11	120	125.25	123.50	-84	4,217	-1.99%	大賣/
2021/06/29	143	123.25	101	122.62	123.50	42	3,980	1.06%	大買/大賣/
2021/06/28	8	112.50	26	112.12	112.50	-18	3,692	-0.49%
2021/06/25	24	113.27	4	113.50	114.00	20	3,720	0.54%
2021/06/24	24	112.96	16	111.69	111.00	8	3,697	0.22%
2021/06/23	4	108.75	94	110.41	110.00	-90	3,667	-2.45%
2021/06/22	14	109.89	9	107.22	108.50	5	3,669	0.14%
2021/06/21	3	105.83	63	105.29	105.50	-60	3,627	-1.65%
2021/06/18	11	108.41	7	109.14	108.50	4	3,677	0.11%
2021/06/16	0	0.00	1	105.00	104.50	-1	3,624	-0.03%
2021/06/15	12	106.54	10	104.50	104.00	2	3,650	0.05%
2021/06/11	1	105.50	21	105.26	105.50	-20	3,689	-0.54%
2021/06/10	0	0.00	24	104.54	105.00	-24	3,790	-0.63%
2021/06/09	3	103.50	16	103.69	103.50	-13	3,819	-0.34%
2021/06/08	13	104.77	8	104.31	104.00	5	3,912	0.13%
2021/06/07	25	106.72	7.1	104.81	108.00	17.9	3,962	0.45%
2021/06/04	24	102.50	24	102.94	102.50	0	4,095	0.00%
2021/06/03	16.1	104.25	29	103.24	103.00	-12.9	4,345	-0.30%
2021/06/02	21	106.86	54	105.22	104.00	-33	4,383	-0.75%
2021/06/01	90	105.58	26	106.37	108.00	64	4,304	1.49%
2021/05/31	1	99.20	16	99.29	98.40	-15	4,251	-0.35%
2021/05/28	15	98.07	11	97.53	97.50	4	4,222	0.09%
2021/05/27	6	98.98	20	99.99	100.00	-14	4,226	-0.33%
2021/05/26	5	101.50	1	99.20	101.00	4	4,226	0.09%
2021/05/25	15	99.67	33	99.17	99.10	-18	4,220	-0.43%
2021/05/24	12	95.30	1	95.80	98.10	11	4,214	0.26%
2021/05/21	4	93.95	0	0.00	94.90	4	4,210	0.10%
2021/05/20	20	92.96	3	93.23	92.20	17	4,221	0.40%
2021/05/19	17	94.77	12	93.73	94.60	5	4,217	0.12%
2021/05/18	22	92.94	11	94.27	96.00	11	4,219	0.26%
2021/05/17	16	90.77	8	89.55	89.10	8	4,222	0.19%
2021/05/14	15	94.26	0	0.00	93.50	15	4,194	0.36%
2021/05/13	7	93.19	1	93.40	93.50	6	4,154	0.14%
2021/05/12	58	96.06	67	95.11	92.30	-9	4,101	-0.22%
2021/05/11	61	106.20	36.5	106.67	102.50	24.5	3,983	0.61%
2021/05/10	15	114.23	15	115.50	113.00	0	3,907	0.00%
2021/05/07	2	116.50	16	117.34	117.50	-14	3,902	-0.36%
2021/05/06	52	114.71	43	113.45	113.50	9	3,925	0.23%
2021/05/05	3	116.50	1	119.00	116.50	2	3,944	0.05%
2021/05/04	47	116.95	33	116.41	116.00	14	3,955	0.35%
2021/05/03	28	121.27	30.5	121.02	121.00	-2.5	3,921	-0.06%
2021/04/29	30	125.82	3	123.50	123.50	27	3,922	0.69%
2021/04/28	6	125.50	14.2	125.61	127.00	-8.2	3,919	-0.21%
2021/04/27	34	127.13	3.3	126.76	127.50	30.7	3,929	0.78%
2021/04/26	8	122.63	5	122.30	122.50	3	3,878	0.08%
2021/04/23	15	122.80	5	124.00	123.00	10	3,862	0.26%
2021/04/22	66	126.61	30	126.97	123.00	36	3,950	0.91%
2021/04/21	36.4	131.31	23	129.04	128.00	13.4	4,004	0.33%
2021/04/20	59.1	135.43	39	134.90	136.00	20.1	3,898	0.52%
2021/04/19	50	130.00	17	130.21	134.00	33	3,783	0.87%
2021/04/16	25	125.86	3	125.17	125.00	22	3,581	0.61%
2021/04/15	6	122.00	1	122.00	122.50	5	3,569	0.14%
2021/04/14	15	119.77	10	118.90	121.00	5	3,600	0.14%
2021/04/13	5	121.50	8	123.00	121.00	-3	3,775	-0.08%
2021/04/12	11	121.18	2	121.75	120.00	9	3,879	0.23%
2021/04/09	13	123.73	1	125.00	123.00	12	3,903	0.31%
2021/04/08	5	125.00	11	124.95	125.00	-6	3,886	-0.15%
2021/04/07	11	124.09	7	124.71	124.00	4	3,884	0.10%
2021/04/06	5	123.70	5	124.10	124.00	0	3,883	0.00%
2021/04/01	6	123.50	3	123.33	123.50	3	3,887	0.08%
2021/03/31	21	125.88	1	125.50	125.50	20	3,869	0.52%
2021/03/30	13	128.73	12	128.67	128.00	1	3,847	0.03%
2021/03/29	10	127.45	2	128.25	127.50	8	3,781	0.21%
2021/03/26	8	126.63	16	126.06	126.50	-8	3,788	-0.21%
2021/03/25	29	127.98	17	127.94	127.50	12	3,772	0.32%
2021/03/24	80	126.44	1	127.00	126.00	79	3,731	2.12%
2021/03/23	41	128.44	33	128.47	126.50	8	3,721	0.21%
2021/03/22	7	126.43	2	125.75	126.50	5	3,646	0.14%
2021/03/19	12	125.25	16	125.41	126.00	-4	3,650	-0.11%
2021/03/18	21	126.19	32	124.59	126.00	-11	3,640	-0.30%
2021/03/17	14	124.11	8.1	124.52	124.00	5.9	3,625	0.16%
2021/03/16	21	125.33	45	124.17	123.00	-24	3,601	-0.67%
2021/03/15	25	128.50	23	128.67	129.50	2	3,546	0.06%
2021/03/12	27	128.41	61	128.05	127.00	-34	3,554	-0.96%
2021/03/11	58	126.62	27	126.72	128.00	31	3,526	0.88%
2021/03/10	43	123.57	38	124.26	127.00	5	3,451	0.14%
2021/03/09	36.1	121.40	238	121.03	123.00	-201.9	3,259	-6.19%	大賣/鉅額交易
2021/03/08	5	116.30	0	0.00	114.50	5	3,061	0.16%
2021/03/05	50	114.00	3	115.33	116.50	47	3,109	1.51%
2021/03/04	6	114.58	4	115.13	112.50	2	3,068	0.07%
2021/03/03	2	112.25	0	0.00	113.00	2	3,050	0.07%
2021/02/26	12	111.92	1	111.50	111.50	11	3,101	0.35%
2021/02/25	1	110.50	1	110.50	110.50	0	3,081	0.00%
2021/02/24	1	109.50	0	0.00	110.00	1	3,104	0.03%
2021/02/23	3	112.33	2	112.25	112.00	1	3,110	0.03%
2021/02/22	5	110.70	3	112.50	113.00	2	3,100	0.06%
2021/02/19	3	109.17	0	0.00	109.50	3	3,087	0.10%
2021/02/18	7	111.00	0	0.00	109.50	7	3,109	0.23%
2021/02/17	8	110.75	6	108.50	108.50	2	3,109	0.06%
2021/02/05	0	0.00	3	113.50	112.50	-3	3,114	-0.10%
2021/02/04	2	111.75	1	112.50	112.50	1	3,127	0.03%
2021/02/02	4	112.38	0	0.00	112.50	4	3,182	0.13%
2021/02/01	4	110.50	1	111.00	111.00	3	3,285	0.09%
2021/01/29	3	113.67	5	115.00	112.50	-2	3,301	-0.06%
2021/01/28	12	116.04	4	116.63	115.50	8	3,295	0.24%
2021/01/27	0	0.00	13	118.46	118.50	-13	3,314	-0.39%
2021/01/26	12	116.92	12	117.88	115.50	0	3,302	0.00%
2021/01/25	9	115.67	6	116.83	116.50	3	3,325	0.09%
2021/01/22	4	114.00	4	115.63	115.50	0	3,345	0.00%
2021/01/21	3	111.67	4	111.50	112.00	-1	3,336	-0.03%
2021/01/20	6	114.50	2	115.75	112.50	4	3,354	0.12%
2021/01/19	2	117.50	139	118.18	117.50	-137	3,320	-4.13%	大賣/鉅額交易
2021/01/18	6	117.25	3	118.17	119.00	3	3,310	0.09%
2021/01/15	33	122.00	35	122.54	118.50	-2	3,295	-0.06%
2021/01/14	3	123.50	18	122.36	124.50	-15	3,177	-0.47%
2021/01/13	4	118.63	58	118.99	119.50	-54	3,025	-1.78%
2021/01/12	1	117.50	1	118.50	117.50	0	3,018	0.00%
2021/01/11	50	119.00	15	118.90	119.00	35	3,012	1.16%
2021/01/08	253	118.29	3.3	118.35	117.50	249.7	2,992	8.34%	大買/鉅額交易
2021/01/07	17	119.03	11	120.50	119.00	6	2,966	0.20%
2021/01/06	31.1	121.49	32	123.98	119.50	-0.9	2,952	-0.03%
2021/01/05	3.2	118.75	5	120.10	121.50	-1.8	2,760	-0.07%
2021/01/04	0	0.00	6	117.17	117.50	-6	2,677	-0.22%
2020/12/30	4	114.75	0	0.00	114.50	4	2,644	0.15%
2020/12/29	10	114.50	4	115.25	114.00	6	2,654	0.23%
2020/12/28	10	114.50	1.4	114.72	114.50	8.6	2,635	0.33%
2020/12/25	5.3	114.00	1	114.50	114.00	4.3	2,621	0.16%
2020/12/24	1.1	113.56	0	0.00	113.00	1.1	2,621	0.04%
2020/12/22	5	112.70	8.3	112.67	111.00	-3.3	2,664	-0.12%
2020/12/21	3	111.00	1	111.50	111.50	2	2,716	0.07%
2020/12/18	7	111.86	4	111.50	111.00	3	2,722	0.11%
2020/12/17	3	111.33	1.1	112.89	111.50	1.9	2,741	0.07%
2020/12/16	0.3	112.00	2	112.25	112.00	-1.8	2,753	-0.06%
2020/12/15	3	109.83	0	0.00	109.00	3	2,757	0.11%
2020/12/14	14	112.46	1	113.50	112.00	13	2,793	0.47%
2020/12/11	8	112.13	10	112.10	112.50	-2	2,815	-0.07%
2020/12/10	4	114.63	2	115.50	114.00	2	2,877	0.07%
2020/12/09	13.1	116.70	7	117.43	116.50	6.1	2,928	0.21%
2020/12/08	5	117.70	4	117.38	117.50	1	2,883	0.03%
2020/12/07	27	118.06	8.1	117.95	118.50	18.9	2,859	0.66%
2020/12/04	8.1	115.66	2	116.00	115.50	6.1	2,824	0.22%
2020/12/03	7	117.21	21	117.55	116.50	-14	2,823	-0.50%
2020/12/02	5	118.20	9.4	118.41	118.50	-4.4	2,858	-0.15%
2020/12/01	7	117.21	12	116.96	118.00	-5	2,921	-0.17%
2020/11/30	5	113.70	0	0.00	113.50	5	2,918	0.17%
2020/11/27	10	115.00	1	116.00	116.00	9	3,064	0.29%
2020/11/26	21	114.50	15	113.87	115.00	6	3,599	0.17%
2020/11/25	3	110.67	1	111.50	110.50	2	3,624	0.06%
2020/11/24	0	0.00	2	111.75	111.50	-2	3,761	-0.05%
2020/11/23	2	111.25	6	112.00	111.00	-4	3,819	-0.10%
2020/11/20	3	110.67	0	0.00	110.00	3	3,816	0.08%
2020/11/19	10	110.00	0	0.00	109.50	10	3,830	0.26%
2020/11/18	2	110.00	1	110.00	110.00	1	3,880	0.03%
2020/11/17	2.4	110.36	1	111.00	110.00	1.4	3,976	0.03%
2020/11/13	5	107.40	1	109.50	108.00	4	4,365	0.09%
2020/11/12	7	109.64	0	0.00	109.50	7	4,444	0.16%
2020/11/11	0	0.00	1	111.00	111.00	-1	4,484	-0.02%
2020/11/10	3	110.17	3	111.33	110.00	0	4,617	0.00%
2020/11/09	12	111.00	5	110.90	111.00	7	4,731	0.15%
2020/11/06	8	114.75	3	115.83	114.50	5	4,700	0.11%
2020/11/05	1	116.50	0	0.00	117.00	1	4,779	0.02%
2020/11/04	1	117.00	9	117.33	117.00	-8	4,942	-0.16%
2020/11/03	1	114.50	2	115.75	115.00	-1	5,394	-0.02%
2020/11/02	6	110.83	2	110.00	110.50	4	5,623	0.07%
2020/10/30	10	114.00	3	115.07	113.50	7	5,708	0.12%
2020/10/29	5	114.60	5.4	116.06	117.50	-0.4	5,778	-0.01%
2020/10/28	2	117.50	2	116.50	116.50	0	5,863	0.00%
2020/10/26	3	120.83	0	0.00	120.00	3	6,258	0.05%
2020/10/23	1	122.50	0	0.00	122.00	1	6,388	0.02%
2020/10/20	2	123.75	0	0.00	123.50	2	7,316	0.03%
2020/10/19	0.2	123.00	0	0.00	122.00	0.2	7,645	0.00%
2020/10/14	0	0.00	1	124.00	122.50	-1	9,184	-0.01%
2020/10/13	2	121.50	0	0.00	122.00	2	9,417	0.02%
2020/10/12	1	121.50	22	121.50	122.50	-21	9,860	-0.21%
2020/10/08	8	126.63	0	0.00	125.00	8	9,995	0.08%
2020/09/30	0.2	125.00	0	0.00	124.50	0.2	10,312	0.00%
2020/09/25	20	123.25	0	0.00	122.00	20	10,639	0.19%
2020/09/24	3	124.33	21	125.43	122.50	-18	10,775	-0.17%
2020/09/23	2	129.00	1	129.00	128.50	1	10,755	0.01%
2020/09/22	5	130.50	4	129.50	129.50	1	10,872	0.01%
2020/09/21	2	132.00	6	131.58	130.50	-4	10,890	-0.04%
2020/09/18	2	133.50	1	133.50	133.50	1	10,911	0.01%
2020/09/17	18	136.69	6	136.25	134.00	12	10,952	0.11%
2020/09/16	1	135.00	4	135.00	134.50	-3	10,910	-0.03%
2020/09/15	4	133.88	6	135.42	134.00	-2	10,929	-0.02%
2020/09/14	9	127.39	6	130.42	131.50	3	10,917	0.03%
2020/09/11	1	129.00	0	0.00	129.50	1	10,981	0.01%
2020/09/10	5	131.10	1.1	131.44	130.50	3.9	11,090	0.04%
2020/09/09	1	128.00	5	130.60	131.50	-4	11,193	-0.04%
2020/09/08	1	130.50	2	132.00	130.00	-1	11,225	-0.01%
2020/09/07	10	133.10	18	134.69	131.50	-8	11,287	-0.07%
2020/09/04	57	133.54	59.1	133.75	135.00	-2.1	11,405	-0.02%
2020/09/03	34	133.07	31	133.00	131.50	3	11,350	0.03%
2020/09/02	141	134.36	142	134.61	134.00	-1	11,328	-0.01%	大買/大賣/
2020/09/01	110	138.52	104	139.54	137.50	6	11,275	0.05%	大買/大賣/
2020/08/31	8	129.00	0	0.00	130.00	8	10,796	0.07%
2020/08/28	2	131.50	13	129.73	131.50	-11	10,889	-0.10%
2020/08/27	24	125.50	4	127.00	126.00	20	10,962	0.18%
2020/08/26	30	124.17	32	124.81	124.50	-2	11,319	-0.02%
2020/08/25	60	125.13	62	124.05	126.00	-2	11,620	-0.02%
2020/08/24	0	0.00	31	121.05	122.50	-31	11,772	-0.26%
2020/08/21	15	120.97	14	121.96	121.50	1	11,874	0.01%
2020/08/20	2	119.00	2	122.00	116.00	0	11,894	0.00%
2020/08/19	57	123.12	53	123.58	122.50	4	11,893	0.03%
2020/08/18	15	129.63	2	131.00	129.00	13	12,032	0.11%
2020/08/17	4	135.50	0	0.00	134.50	4	12,393	0.03%
2020/08/14	6	136.08	1	137.00	135.00	5	12,593	0.04%
2020/08/13	54	134.39	59	135.48	133.50	-5	12,455	-0.04%
2020/08/12	2	131.75	7	132.64	132.50	-5	12,325	-0.04%
2020/08/11	3	129.50	1	130.50	131.50	2	12,285	0.02%
2020/08/10	43	132.21	47	131.64	132.00	-4	12,368	-0.03%
2020/08/07	141	135.47	120	135.69	129.50	21	12,267	0.17%	大買/大賣/
2020/08/06	16.1	130.80	4	131.88	133.50	12.1	11,784	0.10%
2020/08/05	9.1	136.27	11	136.64	136.00	-1.9	11,551	-0.02%
2020/08/04	8	133.94	4	134.38	135.50	4	11,474	0.03%
2020/08/03	12	134.00	2	133.75	133.50	10	11,398	0.09%
2020/07/31	11	136.45	25	136.46	137.50	-14	11,367	-0.12%
2020/07/30	0	0.00	12	130.17	132.00	-12	11,039	-0.11%
2020/07/29	6	130.08	9.1	131.16	131.00	-3.1	10,973	-0.03%
2020/07/28	21.1	136.86	27	132.89	128.50	-5.9	10,858	-0.05%
2020/07/27	14	136.04	28	136.29	134.50	-14	10,603	-0.13%
2020/07/24	69	139.17	125	137.25	134.00	-56	10,429	-0.54%	大賣/
2020/07/23	21	137.83	31	138.55	139.50	-10	10,057	-0.10%
2020/07/22	86	136.34	63	136.21	136.50	23	9,822	0.23%
2020/07/21	61	128.97	145	127.37	130.00	-84	8,920	-0.94%	大賣/
2020/07/20	2	119.75	3	120.17	118.50	-1	8,419	-0.01%
2020/07/17	14	121.04	8	120.88	118.00	6	8,331	0.07%
2020/07/16	17	119.44	23	120.00	122.00	-6	8,114	-0.07%
2020/07/15	9	115.72	32	115.63	115.50	-23	7,685	-0.30%
2020/07/14	24	113.81	0	0.00	112.50	24	7,591	0.32%
2020/07/13	3	118.00	36	117.44	117.50	-33	7,548	-0.44%
2020/07/10	13	112.27	7	113.93	111.50	6	7,434	0.08%
2020/07/09	6	115.50	4	115.88	115.00	2	7,393	0.03%
2020/07/08	4	115.88	15	116.23	116.50	-11	7,346	-0.15%
2020/07/07	25	117.10	9.1	116.66	115.00	16	7,287	0.22%
2020/07/06	13	120.35	13	121.27	119.50	0	7,182	0.00%
2020/07/03	7.1	118.79	16	119.69	120.00	-9	7,072	-0.13%
2020/07/02	8	115.50	50	115.40	115.50	-42	6,943	-0.60%
2020/07/01	63	116.14	11	115.14	116.00	52	6,917	0.75%
2020/06/29	2	109.75	1	111.50	110.00	1	6,779	0.01%
2020/06/24	10	111.40	1	112.00	112.00	9	6,751	0.13%
2020/06/23	1	110.00	0	0.00	109.50	1	6,751	0.01%
2020/06/22	2	111.25	1	110.50	110.50	1	6,764	0.01%
2020/06/19	2	111.75	0	0.00	111.00	2	6,750	0.03%
2020/06/18	4	113.00	8	113.44	114.00	-4	6,698	-0.06%
2020/06/17	4	108.63	4	109.25	108.50	0	6,578	0.00%
2020/06/16	12	111.04	6	112.83	111.00	6	6,491	0.09%
2020/06/15	16	113.44	6	112.83	111.50	10	6,449	0.16%
2020/06/12	5	109.30	14	110.29	112.00	-9	6,411	-0.14%
2020/06/11	24	114.42	6	117.50	113.00	18	6,364	0.28%
2020/06/10	3	120.00	3	120.00	119.50	0	6,260	0.00%
2020/06/09	1	120.00	8	121.56	121.50	-7	6,260	-0.11%
2020/06/08	12	122.88	21	122.64	121.00	-9	6,264	-0.14%
2020/06/05	10	121.45	11	122.27	121.50	-1	6,155	-0.02%
2020/06/04	17	121.26	15	120.97	120.50	2	6,077	0.03%
2020/06/03	14	122.61	36	122.79	124.50	-22	5,954	-0.37%
2020/06/02	11	120.36	63	120.48	123.00	-52	5,747	-0.90%
2020/06/01	16	116.69	67	116.55	116.00	-51	5,326	-0.96%
2020/05/29	11	113.82	35	114.09	113.50	-24	5,002	-0.48%
2020/05/28	29	111.64	11	111.91	109.00	18	4,810	0.37%
2020/05/27	19	112.68	8	113.81	112.00	11	4,665	0.24%
2020/05/26	46	114.39	64	115.11	114.00	-18	4,554	-0.40%
2020/05/25	10	112.05	56	115.16	116.50	-46	4,357	-1.06%
2020/05/22	57	109.27	22	109.25	107.50	35	3,983	0.88%
2020/05/21	3	103.50	8	102.04	104.50	-5	3,506	-0.14%
2020/05/20	2	95.10	1	95.50	95.10	1	3,249	0.03%
2020/05/19	4	95.18	3	95.87	94.90	1	3,248	0.03%
2020/05/15	10	98.25	10	97.87	97.80	0	3,285	0.00%
2020/05/14	2	100.00	9	99.51	102.00	-7	3,105	-0.23%
2020/05/13	2	97.50	1	98.90	99.00	1	3,034	0.03%
2020/05/12	2	97.85	0	0.00	98.80	2	3,018	0.07%
2020/05/11	7	99.71	5	99.62	99.00	2	3,002	0.07%
2020/05/08	2	96.90	9	97.73	97.30	-7	2,944	-0.24%
2020/05/07	4.2	93.04	9	94.98	95.80	-4.9	2,923	-0.17%
2020/05/06	10.1	95.21	5	95.28	94.30	5.1	2,866	0.18%
2020/05/05	5	94.86	6	95.83	95.50	-1	2,860	-0.03%
2020/05/04	5	94.04	5	94.94	95.80	0	2,839	0.00%
2020/04/30	5	95.68	6	95.97	95.60	-1	2,816	-0.04%
2020/04/29	1	94.20	7	94.61	95.20	-6	2,813	-0.21%
2020/04/28	14	91.96	2	92.55	91.90	12	2,749	0.44%
2020/04/27	20	93.43	24	93.26	92.90	-4	2,796	-0.14%
2020/04/24	2	89.65	3	89.97	90.30	-1	2,685	-0.04%
2020/04/22	4	87.40	5	87.64	88.20	-1	2,666	-0.04%
2020/04/21	3	85.67	0	0.00	85.80	3	2,634	0.11%
2020/04/20	1	88.00	1	87.60	89.20	0	2,606	0.00%
2020/04/17	3	88.93	9	89.06	87.40	-6	2,588	-0.23%
2020/04/16	0	0.00	12	86.75	87.30	-12	2,506	-0.48%
2020/04/14	10	84.40	5	84.74	85.30	5	2,460	0.20%
2020/04/09	3	84.10	3	83.50	83.10	0	2,533	0.00%
2020/04/08	2	84.10	1	84.60	85.20	1	2,553	0.04%
2020/04/07	4	83.90	5	84.42	84.20	-1	2,538	-0.04%
2020/04/06	5	80.04	1	80.10	80.00	4	2,505	0.16%
2020/03/31	2	78.65	5	79.26	79.40	-3	2,615	-0.11%
2020/03/27	3	79.93	2	79.10	78.30	1	2,614	0.04%
2020/03/26	1	76.80	10	76.58	78.30	-9	2,580	-0.35%
2020/03/25	2	76.55	18	77.13	76.20	-16	2,556	-0.63%
2020/03/24	6	73.30	4	73.18	73.30	2	2,532	0.08%
2020/03/23	6	66.50	3	68.93	68.60	3	2,516	0.12%
2020/03/20	4	69.70	9	69.36	69.70	-5	2,545	-0.20%
2020/03/19	24	64.62	21	66.56	63.40	3	2,557	0.12%
2020/03/18	26	72.14	0	0.00	70.40	26	2,483	1.05%
2020/03/17	2	74.40	3	73.63	72.60	-1	2,468	-0.04%
2020/03/16	2	75.95	5	77.00	73.80	-3	2,427	-0.12%
2020/03/13	8	72.70	2	72.30	73.60	6	2,353	0.25%
2020/03/12	17	83.76	2	81.10	79.90	15	2,294	0.65%
2020/03/11	0	0.00	1	89.20	88.60	-1	2,257	-0.04%
2020/03/10	3	89.57	1	87.60	89.90	2	2,313	0.09%
2020/03/09	10	91.32	2	90.30	89.10	8	2,476	0.32%
2020/03/06	1	95.90	0	0.00	95.90	1	2,480	0.04%
2020/03/04	1	97.80	0	0.00	97.80	1	2,543	0.04%
2020/03/03	0	0.00	1	100.00	99.10	-1	2,584	-0.04%
2020/02/27	1	98.80	1	100.00	98.20	0	2,568	0.00%
2020/02/26	2	102.50	0	0.00	102.00	2	2,558	0.08%
2020/02/25	0	0.00	4	101.63	103.00	-4	2,563	-0.16%
2020/02/20	0	0.00	5	103.00	103.00	-5	2,607	-0.19%
2020/02/19	9	104.72	7	104.07	103.50	2	2,687	0.07%
2020/02/17	0	0.00	3	102.00	101.50	-3	2,705	-0.11%
2020/02/14	3	101.33	0	0.00	101.50	3	2,749	0.11%
2020/02/13	1	101.00	0	0.00	100.50	1	2,869	0.03%
2020/02/11	0	0.00	2	98.25	98.80	-2	3,013	-0.07%
2020/02/10	1	96.20	0	0.00	96.10	1	3,287	0.03%
2020/02/07	2	99.85	7	100.00	97.50	-5	3,404	-0.15%
2020/02/05	0	0.00	4	100.50	100.00	-4	3,669	-0.11%
2020/02/03	1	95.10	0	0.00	99.20	1	3,785	0.03%
2020/01/30	6	100.83	16	100.84	101.00	-10	3,927	-0.25%
2020/01/20	0	0.00	15	110.50	110.50	-15	3,904	-0.38%
2020/01/17	0	0.00	11	110.68	110.50	-11	3,942	-0.28%
2020/01/16	1	110.00	0	0.00	110.00	1	3,947	0.03%
2020/01/14	1	110.00	2	109.75	110.00	-1	4,072	-0.02%
2020/01/08	1	105.00	2	105.00	105.00	-1	4,297	-0.02%
2020/01/07	2	107.75	17	106.97	107.00	-15	4,565	-0.33%
2020/01/06	5	109.50	4	110.75	109.00	1	4,585	0.02%
2020/01/03	1	111.50	10	111.10	112.50	-9	4,574	-0.20%
2020/01/02	10	114.60	2	114.50	114.00	8	4,556	0.18%
2019/12/31	1	112.00	8	112.31	113.00	-7	4,549	-0.15%
2019/12/30	0	0.00	7	112.00	112.00	-7	4,654	-0.15%
2019/12/27	1	113.50	1	113.50	113.50	0	4,644	0.00%
2019/12/26	14	113.29	9	113.83	113.00	5	4,617	0.11%
2019/12/25	17	110.50	4	110.75	111.00	13	4,522	0.29%
2019/12/24	3	108.67	2	109.00	108.50	1	4,542	0.02%
2019/12/23	1	109.50	7	109.14	108.50	-6	4,561	-0.13%
2019/12/20	7	111.36	21	111.24	111.50	-14	4,551	-0.31%
2019/12/19	0	0.00	9	110.78	111.00	-9	4,548	-0.20%
2019/12/18	7	110.43	0	0.00	110.50	7	4,552	0.15%
2019/12/17	11	110.95	3	110.33	110.00	8	4,641	0.17%
2019/12/16	2	109.00	5	109.30	109.50	-3	4,607	-0.07%
2019/12/12	2	108.50	2	107.50	108.00	0	4,586	0.00%
2019/12/11	1	108.00	10	108.00	108.50	-9	4,576	-0.20%
2019/12/10	0	0.00	11	107.00	108.00	-11	4,598	-0.24%
2019/12/09	1	108.00	10	107.90	106.50	-9	4,602	-0.20%
2019/12/06	15	108.50	3	108.00	107.50	12	4,598	0.26%
2019/12/05	4	108.13	14	108.00	108.00	-10	4,577	-0.22%
2019/12/04	51	107.85	32	108.77	105.50	19	4,551	0.42%
2019/12/03	1	106.50	2	106.50	106.50	-1	4,388	-0.02%
2019/12/02	0	0.00	2	104.75	108.50	-2	4,339	-0.05%
2019/11/29	1	104.00	3	104.00	105.50	-2	4,296	-0.05%
2019/11/28	0	0.00	1	103.50	104.50	-1	4,313	-0.02%
2019/11/27	0	0.00	5	103.00	103.50	-5	4,355	-0.11%
2019/11/26	5	103.50	10	103.00	103.00	-5	4,669	-0.11%
2019/11/25	13	102.96	0	0.00	103.00	13	4,724	0.28%
2019/11/22	1	102.50	0	0.00	102.50	1	4,760	0.02%
2019/11/21	1	101.50	3	101.00	101.50	-2	4,814	-0.04%
2019/11/20	1	101.00	3	101.17	101.50	-2	4,856	-0.04%
2019/11/19	1	102.50	0	0.00	102.00	1	4,897	0.02%
2019/11/18	2	101.00	0	0.00	101.00	2	4,930	0.04%
2019/11/15	5	101.20	1	104.00	104.00	4	4,943	0.08%
2019/11/14	1	101.00	1	99.30	99.30	0	4,983	0.00%
2019/11/12	2	100.95	6	101.50	103.50	-4	5,072	-0.08%
2019/11/11	9	101.44	8	102.50	101.00	1	5,122	0.02%
2019/11/08	3	104.50	1	106.00	105.50	2	5,198	0.04%
2019/11/07	71	107.99	74	109.06	106.50	-3	5,292	-0.06%
2019/11/06	53	116.86	17	116.21	114.50	36	5,073	0.71%
2019/11/05	27	118.67	8	118.94	118.50	19	5,066	0.38%
2019/11/04	31	120.00	19	120.24	119.00	12	5,250	0.23%
2019/11/01	4	117.50	28	116.16	117.50	-24	5,159	-0.47%
2019/10/31	50	115.00	1	115.50	114.50	49	5,222	0.94%
2019/10/30	15	115.67	2	115.50	115.50	13	5,380	0.24%
2019/10/29	58	115.14	10	117.15	114.50	48	5,524	0.87%
2019/10/28	10	115.00	3	114.50	114.00	7	5,422	0.13%
2019/10/25	1	116.00	0	0.00	113.50	1	5,410	0.02%
2019/10/24	0	0.00	7	113.93	115.00	-7	5,457	-0.13%
2019/10/23	2	113.25	0	0.00	112.50	2	5,474	0.04%
2019/10/22	5	115.60	5	115.40	114.00	0	5,482	0.00%
2019/10/21	2	112.50	3	112.33	114.00	-1	5,434	-0.02%
2019/10/18	0	0.00	3	114.17	114.50	-3	5,426	-0.06%
2019/10/17	4	113.50	0	0.00	114.00	4	5,422	0.07%
2019/10/16	16	113.94	23	112.57	112.50	-7	5,468	-0.13%
2019/10/15	11	113.73	12	114.33	115.50	-1	5,395	-0.02%
2019/10/14	1	109.00	4	110.25	109.50	-3	5,187	-0.06%
2019/10/09	1	107.00	0	0.00	107.00	1	5,140	0.02%
2019/10/08	2	107.50	5	108.30	106.50	-3	5,135	-0.06%
2019/10/07	4	109.25	0	0.00	108.50	4	5,158	0.08%
2019/10/04	6	110.75	6	108.92	110.50	0	5,126	0.00%
2019/10/03	0	0.00	1	106.50	107.00	-1	5,037	-0.02%
2019/10/02	0	0.00	2	106.25	106.50	-2	5,069	-0.04%
2019/10/01	2	105.50	0	0.00	106.00	2	5,084	0.04%
2019/09/27	9	104.83	1	104.50	104.50	8	5,162	0.15%
2019/09/26	1	109.00	1	108.00	108.00	0	5,268	0.00%
2019/09/25	1	108.50	5	108.50	108.50	-4	5,527	-0.07%
2019/09/23	2	109.50	0	0.00	110.00	2	5,574	0.04%
2019/09/20	2	110.25	2	110.25	110.00	0	5,569	0.00%
2019/09/19	0	0.00	1	107.50	107.50	-1	5,471	-0.02%
2019/09/18	1	108.50	1	109.00	108.00	0	5,468	0.00%
2019/09/16	1	107.50	0	0.00	107.00	1	5,517	0.02%
2019/09/12	1	107.50	3	107.67	107.50	-2	5,548	-0.04%
2019/09/11	22	107.05	3	107.00	107.00	19	5,573	0.34%
2019/09/10	2	106.00	3	105.67	107.00	-1	5,597	-0.02%
2019/09/09	6	106.50	10	106.75	106.50	-4	5,605	-0.07%
2019/09/06	3	106.67	2	106.75	106.00	1	5,599	0.02%
2019/09/05	1	105.50	2	105.50	105.50	-1	5,584	-0.02%
2019/09/04	0	0.00	1	105.00	105.00	-1	5,594	-0.02%
2019/09/03	3	104.83	23	104.54	104.50	-20	5,692	-0.35%
2019/09/02	10	104.30	18	104.53	105.50	-8	5,694	-0.14%
2019/08/30	18	103.64	50	103.39	103.00	-32	5,693	-0.56%
2019/08/29	27	104.57	24	103.21	102.00	3	5,648	0.05%
2019/08/28	2	112.50	6	111.00	111.00	-4	5,357	-0.07%
2019/08/27	12	113.42	2	113.50	113.00	10	5,333	0.19%
2019/08/26	24	112.17	20	112.50	111.50	4	5,369	0.07%
2019/08/23	1	117.00	8	115.25	115.50	-7	5,506	-0.13%
2019/08/22	23	116.11	31	116.87	115.00	-8	5,504	-0.15%
2019/08/21	16	116.72	11	116.36	117.00	5	5,455	0.09%
2019/08/20	8	115.81	24	116.13	115.00	-16	5,406	-0.30%
2019/08/19	7	116.79	20	116.60	117.50	-13	5,331	-0.24%
2019/08/16	14	116.11	25	115.90	115.50	-11	5,295	-0.21%
2019/08/15	7	114.36	5	114.50	116.50	2	5,240	0.04%
2019/08/14	40	117.16	16	115.34	115.50	24	5,166	0.46%
2019/08/13	10	113.50	9	113.72	113.00	1	5,005	0.02%
2019/08/12	19	111.61	42	112.13	112.50	-23	4,893	-0.47%
2019/08/08	25	108.16	9	108.22	108.50	16	4,765	0.34%
2019/08/07	32	107.63	28	107.23	105.50	4	4,739	0.08%
2019/08/06	19	107.26	4	108.38	108.00	15	4,698	0.32%
2019/08/05	17	108.26	49	107.82	110.50	-32	4,505	-0.71%
2019/08/02	8	109.44	28	107.18	107.00	-20	4,501	-0.44%
2019/08/01	31	114.85	23	117.41	114.00	8	4,473	0.18%
2019/07/31	6	114.42	31	115.45	116.00	-25	4,434	-0.56%
2019/07/30	6	109.33	57	110.73	108.50	-51	4,454	-1.14%
2019/07/29	2	112.25	69	111.96	112.00	-67	4,464	-1.50%
2019/07/26	26	113.38	15	112.63	112.50	11	4,483	0.25%
2019/07/25	1	111.00	14	109.86	111.00	-13	4,420	-0.29%
2019/07/24	11	108.50	2	108.25	110.50	9	4,417	0.20%
2019/07/23	1	107.00	18	107.03	107.00	-17	4,453	-0.38%
2019/07/22	21	105.76	0	0.00	105.50	21	4,471	0.47%
2019/07/19	5	108.60	1	107.50	107.50	4	4,466	0.09%
2019/07/18	28	112.70	11	110.18	108.50	17	4,515	0.38%
2019/07/17	1	112.00	2	111.75	112.00	-1	4,528	-0.02%
2019/07/16	18	111.75	1	112.00	111.00	17	4,675	0.36%
2019/07/15	0	0.00	3	109.17	109.50	-3	4,692	-0.06%
2019/07/12	2	107.75	14	108.00	107.50	-12	4,868	-0.25%
2019/07/11	22	109.36	26	109.21	109.50	-4	5,055	-0.08%
2019/07/10	2	106.25	22	106.09	107.00	-20	5,249	-0.38%
2019/07/09	6	106.17	13	105.58	105.50	-7	5,295	-0.13%
2019/07/08	15	109.37	37	108.55	108.00	-22	5,316	-0.41%
2019/07/05	2	109.75	7	109.93	110.50	-5	5,400	-0.09%
2019/07/04	12	111.79	18	111.31	110.00	-6	5,454	-0.11%
2019/07/03	35	110.80	28	109.66	108.50	7	5,585	0.13%
2019/07/02	57.1	108.10	31	111.19	110.50	26.1	5,647	0.46%
2019/07/01	4	104.38	0	0.00	104.00	4	5,436	0.07%
2019/06/28	9	101.61	31	101.98	101.50	-22	5,469	-0.40%
2019/06/27	2	103.00	2	102.50	102.50	0	5,553	0.00%
2019/06/26	1	103.00	10	102.50	102.50	-9	5,583	-0.16%
2019/06/25	2.1	102.52	7	103.71	102.50	-4.9	5,622	-0.09%
2019/06/24	1	105.00	21	102.79	104.50	-20	5,653	-0.35%
2019/06/21	1	104.00	14	103.57	103.00	-13	5,637	-0.23%
2019/06/20	21	103.02	7	102.21	104.00	14	5,660	0.25%
2019/06/19	22	100.07	10	100.55	101.00	12	5,717	0.21%
2019/06/18	4	102.88	14	102.89	102.50	-10	5,717	-0.17%
2019/06/17	15	103.00	1	103.00	103.00	14	5,767	0.24%
2019/06/14	10	102.75	0	0.00	102.50	10	6,003	0.17%
2019/06/13	7	102.43	3	103.00	101.00	4	6,138	0.07%
2019/06/12	3	102.83	7	102.21	102.50	-4	6,269	-0.06%
2019/06/11	40	103.74	206	102.85	102.50	-166	6,327	-2.62%	大賣/鉅額交易
2019/06/10	0	0.00	50	99.82	99.40	-50	6,364	-0.79%
2019/06/06	17	98.71	0	0.00	98.10	17	6,579	0.26%
2019/06/05	2	99.85	2	101.50	99.30	0	6,965	0.00%
2019/06/04	4	100.08	16	99.85	99.50	-12	7,446	-0.16%
2019/06/03	9	98.88	11	98.69	99.00	-2	7,636	-0.03%
2019/05/31	24	100.30	5	99.90	100.00	19	7,727	0.25%
2019/05/30	33	100.85	20	100.25	100.50	13	7,846	0.17%
2019/05/29	18	95.99	29	92.86	96.60	-11	7,667	-0.14%
2019/05/28	0	0.00	62	92.99	92.80	-62	7,672	-0.81%
2019/05/27	0	0.00	12	92.06	92.60	-12	7,758	-0.15%
2019/05/24	0	0.00	1	91.80	91.30	-1	7,820	-0.01%
2019/05/23	57	92.44	25	91.35	90.00	32	7,851	0.41%
2019/05/22	8	97.13	16	95.00	94.20	-8	8,058	-0.10%
2019/05/21	8	94.24	6	93.75	96.00	2	8,096	0.02%
2019/05/20	0	0.00	10	94.80	94.10	-10	8,124	-0.12%
2019/05/17	1	95.00	10	95.75	95.00	-9	8,145	-0.11%
2019/05/16	63	95.14	3	95.23	94.40	60	8,145	0.74%
2019/05/15	5	98.38	2	97.80	97.40	3	8,158	0.04%
2019/05/14	43	93.13	24	97.24	97.30	19	8,228	0.23%
2019/05/13	3	97.87	40	97.98	95.70	-37	8,257	-0.45%
2019/05/10	158	99.77	10	98.94	99.00	148	8,262	1.79%	大買/鉅額交易
2019/05/09	76	103.36	4	104.00	101.00	72	8,387	0.86%
2019/05/08	28	107.91	17	107.12	107.50	11	8,408	0.13%
2019/05/07	26	115.29	24	114.27	112.00	2	8,469	0.02%
2019/05/06	7	117.29	11	116.55	116.50	-4	8,308	-0.05%
2019/05/03	4	122.00	2	122.25	122.50	2	8,259	0.02%
2019/05/02	14	121.32	1	121.00	121.00	13	8,229	0.16%
2019/04/30	0	0.00	2	117.00	119.50	-2	8,215	-0.02%
2019/04/29	83	120.48	53	121.22	118.00	30	8,196	0.37%
2019/04/26	62	124.88	80	125.02	124.50	-18	8,140	-0.22%
2019/04/25	0	0.00	3	127.33	128.00	-3	8,155	-0.04%
2019/04/24	66	129.09	36	130.71	128.00	30	8,152	0.37%
2019/04/23	67	130.38	56	131.03	131.00	11	8,119	0.14%
2019/04/22	56	130.07	56	130.54	131.50	0	8,109	0.00%
2019/04/19	9	125.67	26	125.50	126.00	-17	8,035	-0.21%
2019/04/18	21	127.69	48	128.74	125.00	-27	7,974	-0.34%
2019/04/17	16	130.09	34	129.87	129.50	-18	7,900	-0.23%
2019/04/16	27	127.02	64	130.44	131.00	-37	7,798	-0.47%
2019/04/15	4	124.75	13	123.08	123.50	-9	7,596	-0.12%
2019/04/12	6	122.42	9	121.50	122.00	-3	7,584	-0.04%
2019/04/11	8	123.00	13	123.73	122.00	-5	7,591	-0.07%
2019/04/10	4	121.50	1	122.00	122.00	3	7,474	0.04%
2019/04/09	54	124.96	31	124.53	121.50	23	7,403	0.31%
2019/04/08	19	123.18	6	124.25	124.50	13	7,185	0.18%
2019/04/03	18	119.06	11	117.18	119.00	7	6,979	0.10%
2019/04/02	7	118.71	3	117.50	117.50	4	6,933	0.06%
2019/04/01	1	117.50	24	117.00	118.50	-23	6,851	-0.34%
2019/03/29	7	115.79	1	115.00	115.00	6	6,751	0.09%
2019/03/28	14	116.75	0	0.00	115.50	14	6,743	0.21%
2019/03/27	1	120.50	2	120.00	119.50	-1	6,748	-0.01%
2019/03/26	10	116.70	6	118.17	118.00	4	6,753	0.06%
2019/03/25	1	118.50	4	116.00	116.50	-3	6,752	-0.04%
2019/03/22	3	119.50	1	120.00	119.50	2	6,696	0.03%
2019/03/21	15	121.83	2	122.00	122.00	13	6,628	0.20%
2019/03/20	19	124.55	3	122.00	121.50	16	6,608	0.24%
2019/03/19	19	124.74	34	124.51	124.50	-15	6,567	-0.23%
2019/03/18	12	122.79	36	122.67	122.00	-24	6,326	-0.38%
2019/03/15	27	122.20	3	121.67	119.50	24	6,244	0.38%
2019/03/14	19	121.50	10	120.25	122.00	9	6,145	0.15%
2019/03/13	19	121.63	38	120.41	121.50	-19	6,204	-0.31%
2019/03/12	42	123.69	4	124.00	120.50	38	6,147	0.62%
2019/03/11	68	121.48	13	122.31	123.50	55	6,032	0.91%
2019/03/08	96	119.20	114	120.04	121.00	-18	5,917	-0.30%	大賣/
2019/03/07	17	116.62	24	114.98	111.50	-7	5,946	-0.12%
2019/03/06	46	113.61	67	113.57	115.00	-21	5,825	-0.36%
2019/03/05	16	114.75	8	112.63	112.00	8	5,821	0.14%
2019/03/04	0	0.00	9	107.94	108.50	-9	5,722	-0.16%
2019/02/27	18	107.08	5	106.80	107.50	13	5,815	0.22%
2019/02/26	12	112.75	12	113.04	110.00	0	5,800	0.00%
2019/02/25	1	114.50	27	115.48	115.00	-26	5,793	-0.45%
2019/02/22	19	113.58	13	113.92	113.50	6	5,782	0.10%
2019/02/21	206	116.71	134	114.80	114.00	72	5,915	1.22%	大買/大賣/
2019/02/20	8	109.56	9	108.83	108.50	-1	5,700	-0.02%
2019/02/19	1	107.50	0	0.00	108.50	1	5,692	0.02%
2019/02/18	5	107.00	3	106.83	106.50	2	5,713	0.04%
2019/02/15	8	104.19	2	107.00	104.00	6	5,808	0.10%
2019/02/14	5	107.30	24	107.50	107.50	-19	5,874	-0.32%
2019/02/13	30	107.42	102	108.00	106.00	-72	5,926	-1.21%	大賣/
2019/02/12	133	110.06	4	109.50	111.00	129	5,899	2.19%	大買/鉅額交易
2019/02/11	1	106.00	8	106.69	106.00	-7	5,898	-0.12%
2019/01/30	34	108.35	17	107.09	104.50	17	5,926	0.29%
2019/01/29	23	105.67	13	104.77	106.50	10	5,859	0.17%
2019/01/28	32	102.86	34	104.22	103.50	-2	5,776	-0.03%
2019/01/25	2	98.25	4	98.90	97.80	-2	5,723	-0.03%
2019/01/24	23	97.43	56	96.92	97.60	-33	5,816	-0.57%
2019/01/22	6	96.05	1	97.00	95.80	5	5,909	0.08%
2019/01/21	2	97.30	14	97.03	97.90	-12	5,956	-0.20%
2019/01/18	6	96.10	4	95.35	96.10	2	6,054	0.03%
2019/01/17	5	94.32	27	94.65	94.40	-22	6,189	-0.36%
2019/01/16	1	97.50	14	97.90	96.70	-13	6,297	-0.21%
2019/01/15	11	98.17	3	97.83	98.50	8	6,356	0.13%
2019/01/14	38	98.46	4	98.65	96.40	34	6,442	0.53%
2019/01/11	29	97.96	9	97.74	97.00	20	6,424	0.31%
2019/01/10	0	0.00	3	95.37	94.80	-3	6,384	-0.05%
2019/01/09	34	95.06	15	95.56	94.80	19	6,452	0.29%
2019/01/08	37	92.94	11	92.68	92.50	26	6,430	0.40%
2019/01/07	21	93.06	6	93.32	94.10	15	6,434	0.23%
2019/01/04	12	84.60	2	84.95	85.60	10	6,603	0.15%
2019/01/03	14	86.43	30	88.31	86.20	-16	6,593	-0.24%
2019/01/02	1	89.30	1	89.40	89.30	0	6,852	0.00%
2018/12/28	2	90.05	10	90.30	90.00	-8	6,988	-0.11%
2018/12/27	0	0.00	48	91.41	90.50	-48	7,115	-0.67%
2018/12/26	10	89.69	32	91.56	89.50	-22	7,151	-0.31%
2018/12/25	3	90.53	0	0.00	90.30	3	7,221	0.04%
2018/12/24	1	91.40	44	91.91	93.20	-43	7,331	-0.59%
2018/12/22	1	91.40	8	92.10	91.40	-7	7,465	-0.09%
2018/12/21	10	90.80	24	89.98	92.20	-14	7,541	-0.19%
2018/12/20	1	93.30	15	92.69	91.20	-14	7,569	-0.18%
2018/12/19	9	95.50	16	96.50	94.20	-7	7,674	-0.09%
2018/12/18	5	94.96	14	95.05	96.10	-9	7,724	-0.12%
2018/12/17	5	94.70	0	0.00	94.70	5	7,845	0.06%
2018/12/14	2	93.65	0	0.00	94.40	2	8,213	0.02%
2018/12/13	4	95.60	14	95.21	95.10	-10	8,280	-0.12%
2018/12/12	23	96.97	43	96.84	97.10	-20	8,388	-0.24%
2018/12/11	2	93.55	9	93.68	93.60	-7	8,382	-0.08%
2018/12/10	8	93.53	11	95.00	92.20	-3	8,455	-0.04%
2018/12/07	6	97.37	1	97.60	97.70	5	8,502	0.06%
2018/12/06	23	97.51	12	99.62	96.70	11	8,533	0.13%
2018/12/05	8	103.69	3	104.50	104.00	5	8,499	0.06%
2018/12/04	9	107.94	9	107.50	107.00	0	8,601	0.00%
2018/12/03	71	108.89	47	109.61	109.00	24	8,778	0.27%
2018/11/30	39	104.19	22	103.91	103.00	17	8,841	0.19%
2018/11/29	35	97.77	49	97.83	96.90	-14	8,481	-0.17%
2018/11/28	19	95.95	11	93.95	95.70	8	8,784	0.09%
2018/11/27	7	90.97	19	90.40	91.80	-12	8,883	-0.14%
2018/11/26	10	89.06	4	88.60	88.60	6	9,111	0.07%
2018/11/23	8	90.21	15	90.13	89.70	-7	9,063	-0.08%
2018/11/22	6	94.20	17	95.65	91.40	-11	9,103	-0.12%
2018/11/21	5	93.62	39	93.41	93.80	-34	9,148	-0.37%
2018/11/20	37	90.22	58	92.51	93.60	-21	9,154	-0.23%
2018/11/19	1	91.50	9	92.68	93.30	-8	8,987	-0.09%
2018/11/16	4	91.58	4	91.33	90.20	0	8,948	0.00%
2018/11/15	0	0.00	29	90.22	91.70	-29	8,968	-0.32%
2018/11/14	5	91.48	18	92.51	90.20	-13	8,919	-0.15%
2018/11/13	37	90.21	33	90.45	92.80	4	8,820	0.05%
2018/11/12	39	94.96	95	94.71	94.60	-56	8,743	-0.64%
2018/11/09	1	99.50	6	97.70	98.80	-5	8,698	-0.06%
2018/11/08	27	100.88	23	102.46	98.20	4	8,690	0.05%
2018/11/07	33	101.92	6	102.75	103.00	27	8,657	0.31%
2018/11/06	15	103.47	44	101.20	100.00	-29	8,741	-0.33%
2018/11/05	5	100.50	25	100.11	101.00	-20	8,596	-0.23%
2018/11/02	10	103.00	20	102.13	103.50	-10	8,613	-0.12%
2018/11/01	30	106.60	10	105.85	106.50	20	8,549	0.23%
2018/10/31	32	100.20	10	99.95	102.50	22	8,581	0.26%
2018/10/30	3	96.10	7	96.36	96.50	-4	8,636	-0.05%
2018/10/29	35	96.07	26	96.12	96.00	9	8,682	0.10%
2018/10/26	7	95.21	42	92.59	93.60	-35	8,720	-0.40%
2018/10/25	87	97.37	72	97.74	94.40	15	8,792	0.17%
2018/10/24	100	107.57	108	108.64	104.00	-8	8,961	-0.09%	大賣/
2018/10/23	21	114.57	9	114.50	112.00	12	8,839	0.14%
2018/10/22	30	116.85	12	116.29	118.00	18	8,868	0.20%
2018/10/19	2	110.00	3	110.00	112.00	-1	8,768	-0.01%
2018/10/18	0	0.00	2	113.00	111.00	-2	8,738	-0.02%
2018/10/17	31	114.00	0	0.00	111.50	31	8,765	0.35%
2018/10/16	92	114.09	126	113.89	111.50	-34	8,813	-0.39%	大賣/
2018/10/15	74	110.61	85	111.39	114.00	-11	8,805	-0.12%
2018/10/12	67	108.28	47	106.99	110.50	20	8,895	0.22%
2018/10/11	16	105.00	9	105.00	105.00	7	8,925	0.08%
2018/10/09	79	120.04	63	120.63	116.50	16	9,021	0.18%
2018/10/08	38	128.62	22	128.27	129.00	16	8,845	0.18%
2018/10/05	37	127.00	48	127.90	127.00	-11	8,806	-0.12%
2018/10/04	2	132.00	3	132.67	134.00	-1	8,756	-0.01%
2018/10/03	35	133.50	111	132.58	132.00	-76	8,749	-0.87%	大賣/
2018/10/02	8	135.38	10	136.00	134.00	-2	8,704	-0.02%
2018/10/01	64	133.77	7	134.64	135.50	57	8,647	0.66%
2018/09/28	9	129.89	14	129.07	129.00	-5	8,659	-0.06%
2018/09/27	2	126.25	4	128.00	126.50	-2	8,729	-0.02%
2018/09/26	20	131.80	9	130.67	128.00	11	8,715	0.13%
2018/09/25	45	125.89	31	125.53	129.00	14	8,638	0.16%
2018/09/21	134	127.22	137	127.24	129.00	-3	8,606	-0.03%	大買/大賣/
2018/09/20	215	125.82	142	125.26	123.50	73	8,533	0.86%	大買/大賣/
2018/09/19	36	133.24	40	133.74	131.50	-4	8,224	-0.05%
2018/09/18	50	131.68	37	132.27	131.50	13	8,197	0.16%
2018/09/17	5	140.30	6	140.42	140.50	-1	8,120	-0.01%
2018/09/14	75	139.13	73	139.56	143.00	2	8,109	0.02%
2018/09/13	58	137.72	48	137.86	135.50	10	8,062	0.12%
2018/09/12	165	140.01	146	140.09	140.00	19	8,028	0.24%	大買/大賣/
2018/09/11	69	140.96	59	140.91	142.50	10	8,086	0.12%
2018/09/10	166	146.46	102	145.83	139.00	64	8,060	0.79%	大買/大賣/
2018/09/07	142	146.83	137	146.82	146.50	5	7,916	0.06%	大買/大賣/
2018/09/06	88	155.74	30	159.03	151.50	58	7,744	0.75%
2018/09/05	44	168.17	12	167.83	168.00	32	7,470	0.43%
2018/09/04	101	163.65	41	163.78	166.50	60	7,414	0.81%	大買/
2018/09/03	25	175.38	61	175.19	171.50	-36	7,120	-0.51%
2018/08/31	114	195.92	114	195.31	190.50	0	7,035	0.00%	大買/大賣/
2018/08/30	1	202.00	18	200.94	201.50	-17	7,098	-0.24%
2018/08/29	26	202.06	9	203.39	201.50	17	7,421	0.23%
2018/08/28	19	202.89	21	203.50	200.50	-2	7,395	-0.03%
2018/08/27	11	197.09	11	195.32	198.00	0	7,365	0.00%
2018/08/24	11	191.32	6	191.33	192.00	5	7,364	0.07%
2018/08/23	3	192.33	1	192.00	192.00	2	7,421	0.03%
2018/08/22	17	195.97	9	195.06	193.50	8	7,470	0.11%
2018/08/21	3	188.67	23	190.00	191.50	-20	7,620	-0.26%
2018/08/20	6	187.00	2	189.50	187.00	4	7,684	0.05%
2018/08/17	17	192.21	9	191.94	187.00	8	7,721	0.10%
2018/08/16	20	188.38	42	189.07	190.00	-22	7,759	-0.28%
2018/08/15	44	191.31	14	191.54	190.00	30	7,782	0.39%
2018/08/14	10	191.95	43	192.34	196.00	-33	7,778	-0.42%
2018/08/13	61	188.61	10	189.75	188.00	51	7,858	0.65%
2018/08/10	12.4	202.20	5	201.60	200.00	7.4	7,807	0.09%
2018/08/09	31	198.84	45	200.01	203.50	-14	8,169	-0.17%
2018/08/08	7	202.43	31	202.68	201.00	-24	8,208	-0.29%
2018/08/07	33	204.92	22	204.80	202.50	11	8,391	0.13%
2018/08/06	49	213.37	59	212.42	211.00	-10	8,380	-0.12%
2018/08/03	55	210.17	31	211.11	209.00	24	8,350	0.29%
2018/08/02	53	208.36	39	208.81	206.00	14	8,545	0.16%
2018/08/01	53	210.91	15	211.93	212.00	38	8,555	0.44%
2018/07/31	77	207.60	49	208.85	207.50	28	8,416	0.33%
2018/07/30	6	198.00	47	198.23	199.00	-41	8,201	-0.50%
2018/07/27	28	191.79	11	197.18	200.00	17	8,282	0.21%
2018/07/26	3	197.33	66	197.64	196.00	-63	8,287	-0.76%
2018/07/25	1	197.00	27	196.28	198.00	-26	8,355	-0.31%
2018/07/24	4	191.75	29	193.38	196.50	-25	8,395	-0.30%
2018/07/23	51	196.49	30	194.30	193.50	21	8,447	0.25%
2018/07/20	5	202.90	26	202.15	202.50	-21	8,554	-0.25%
2018/07/19	11	205.23	78	205.44	203.00	-67	8,715	-0.77%
2018/07/18	78	201.13	110	200.73	204.00	-32	8,977	-0.36%	大賣/
2018/07/17	52	197.45	37	198.27	195.00	15	8,872	0.17%
2018/07/16	9	193.22	31	193.34	193.50	-22	9,126	-0.24%
2018/07/13	46	186.32	10	187.05	189.00	36	9,049	0.40%
2018/07/12	50	176.37	6	176.75	182.50	44	9,119	0.48%
2018/07/11	41	173.73	15	173.17	172.00	26	9,084	0.29%
2018/07/10	0	0.00	5	176.00	176.00	-5	9,101	-0.05%
2018/07/09	21	173.52	3	173.50	174.00	18	9,205	0.20%
2018/07/06	63	174.33	7	172.86	175.00	56	9,166	0.61%
2018/07/05	99	181.04	8	177.19	172.50	91	9,139	1.00%
2018/07/04	1	187.50	22	187.82	187.50	-21	9,082	-0.23%
2018/07/03	22	186.80	3	189.00	185.00	19	9,072	0.21%
2018/07/02	8	193.25	7	191.50	191.50	1	9,031	0.01%
2018/06/29	29	196.71	7	196.57	198.00	22	8,980	0.24%
2018/06/28	5	194.40	11	193.55	192.50	-6	8,912	-0.07%
2018/06/27	11	194.68	6	195.25	194.50	5	8,931	0.06%
2018/06/26	24	189.92	13	190.85	189.00	11	8,882	0.12%
2018/06/25	2	195.50	42	195.77	194.50	-40	8,843	-0.45%
2018/06/22	24	195.42	3	195.67	194.00	21	8,887	0.24%
2018/06/21	26	201.25	16	200.78	199.00	10	8,896	0.11%
2018/06/20	46	206.64	4	206.00	206.00	42	8,915	0.47%
2018/06/19	16	213.91	77	215.97	210.00	-61	8,930	-0.68%
2018/06/15	2	216.00	17	215.65	216.50	-15	8,980	-0.17%
2018/06/14	16	217.94	23	218.02	214.00	-7	8,991	-0.08%
2018/06/13	7	214.71	41	212.90	214.00	-34	8,934	-0.38%
2018/06/12	26	214.00	20	212.53	210.00	6	8,924	0.07%
2018/06/11	4	220.50	13	217.96	218.00	-9	8,957	-0.10%
2018/06/08	26	223.13	37	221.11	219.00	-11	8,926	-0.12%
2018/06/07	50	220.88	79	221.20	221.50	-29	8,943	-0.32%
2018/06/06	78	210.48	69	212.20	218.00	9	8,714	0.10%
2018/06/05	16	199.94	2	199.50	198.50	14	8,385	0.17%
2018/06/04	13	200.38	42	198.94	200.00	-29	8,484	-0.34%
2018/06/01	5	193.50	7	195.21	195.00	-2	8,464	-0.02%
2018/05/31	7	196.43	16	195.44	191.50	-9	8,511	-0.11%
2018/05/30	31	197.02	27	197.43	196.00	4	8,484	0.05%
2018/05/29	14	202.82	84	201.18	199.00	-70	8,478	-0.83%
2018/05/28	175	197.95	98	197.55	200.00	77	8,326	0.92%	大買/
2018/05/25	41	196.38	44	197.32	194.50	-3	8,379	-0.04%
2018/05/24	14	191.82	20	193.63	195.50	-6	8,425	-0.07%
2018/05/23	29	192.74	17	191.79	191.50	12	8,478	0.14%
2018/05/22	32	196.56	38.7	197.39	195.50	-6.7	8,546	-0.08%
2018/05/21	60	197.83	54.1	198.53	196.50	6	8,659	0.07%
2018/05/18	49	193.44	50	193.76	192.00	-1	8,555	-0.01%
2018/05/17	255	197.51	273	198.45	196.00	-18	8,596	-0.21%	大買/大賣/
2018/05/16	55	185.40	58	184.55	187.00	-3	8,314	-0.04%
2018/05/15	206	188.60	211	190.07	186.00	-5	8,327	-0.06%	大買/大賣/
2018/05/14	44	185.50	76	186.04	185.50	-32	8,331	-0.38%
2018/05/11	25	182.04	17	183.06	182.50	8	8,330	0.10%
2018/05/10	96	181.03	86	181.36	180.00	10	8,365	0.12%
2018/05/09	72	173.55	73	173.14	175.00	-1	8,184	-0.01%
2018/05/08	15	170.30	1	170.00	169.50	14	8,220	0.17%
2018/05/07	59	171.03	54	170.64	171.00	5	8,486	0.06%
2018/05/04	33	166.62	15	168.10	168.00	18	8,737	0.21%
2018/05/03	37	174.20	20	174.13	170.00	17	8,727	0.19%
2018/05/02	37.1	178.03	33	178.71	176.00	4	8,850	0.05%
2018/04/30	79	178.04	76	177.52	179.50	3	8,945	0.03%
2018/04/27	78	177.08	56	177.36	175.00	22	9,164	0.24%
2018/04/26	88	184.11	87	184.61	176.50	1	9,324	0.01%
2018/04/25	50	184.47	55	184.29	184.50	-5	9,226	-0.05%
2018/04/24	58.1	177.82	103	178.62	186.00	-44.9	9,094	-0.49%	大賣/
2018/04/23	14	178.64	42	176.00	175.00	-28	8,726	-0.32%
2018/04/20	30	174.42	42	177.30	177.00	-12	8,723	-0.14%
2018/04/19	43	163.19	25	161.80	165.50	18	8,362	0.22%
2018/04/18	48	162.43	29	163.48	164.00	19	8,374	0.23%
2018/04/17	34	170.49	58	170.53	169.00	-24	8,265	-0.29%
2018/04/16	19	175.29	12	175.88	175.50	7	8,334	0.08%
2018/04/13	32	175.30	10	172.75	173.50	22	8,404	0.26%
2018/04/12	25	166.32	1	165.50	167.00	24	8,468	0.28%
2018/04/11	31	167.08	7	167.86	165.50	24	8,560	0.28%
2018/04/10	31.1	173.51	20	172.60	170.00	11.1	8,480	0.13%
2018/04/09	1	173.00	27	173.81	173.00	-26	8,460	-0.31%
2018/04/03	16	175.81	1	177.00	175.00	15	8,465	0.18%
2018/03/31	3	182.00	10	179.85	179.50	-7	8,556	-0.08%
2018/03/30	50.2	180.59	20	180.63	180.00	30.2	8,644	0.35%
2018/03/29	0	0.00	27	177.63	176.50	-27	8,818	-0.31%
2018/03/28	12	178.67	1	179.00	177.50	11	8,834	0.12%
2018/03/27	73	180.05	33	179.18	179.00	40	8,879	0.45%
2018/03/26	22	174.27	34	174.91	175.50	-12	9,000	-0.13%
2018/03/23	8	172.25	46	172.88	172.00	-38	9,038	-0.42%
2018/03/22	60	184.83	26	185.12	180.00	34	9,144	0.37%
2018/03/21	35.1	184.44	9	183.72	184.00	26.1	9,056	0.29%
2018/03/20	11	180.95	3	182.17	180.00	8	8,976	0.09%
2018/03/19	5	181.80	4	184.00	181.00	1	8,996	0.01%
2018/03/16	6	182.67	21	182.31	181.50	-15	9,030	-0.17%
2018/03/15	8	183.07	15	182.73	182.50	-7	9,081	-0.08%
2018/03/14	52	179.67	57	180.06	179.00	-5	9,056	-0.05%
2018/03/13	18	181.33	17	182.03	182.50	1	9,168	0.01%
2018/03/12	30	178.63	20	178.63	178.00	10	9,358	0.11%
2018/03/09	42	172.71	42	173.83	172.00	0	9,318	0.00%
2018/03/08	81	175.30	92	175.39	175.00	-11	9,333	-0.12%
2018/03/07	51	166.99	34	166.65	165.50	17	9,347	0.18%
2018/03/06	20	171.45	16	172.34	169.00	4	9,398	0.04%
2018/03/05	58	175.53	60	177.67	173.00	-2	9,451	-0.02%
2018/03/02	41	173.89	60	173.94	176.50	-19	9,541	-0.20%
2018/03/01	92	176.43	101	176.49	177.50	-9	9,597	-0.09%	大賣/
2018/02/27	104	181.52	65	181.08	178.50	39	9,680	0.40%	大買/
2018/02/26	52	178.43	46	178.95	177.50	6	9,634	0.06%
2018/02/23	28	181.89	22	181.66	177.50	6	9,644	0.06%
2018/02/22	105	179.12	94	179.60	177.00	11	9,731	0.11%	大買/
2018/02/21	51	175.96	34	171.35	179.00	17	9,704	0.18%
2018/02/12	57	165.20	46	166.78	163.00	11	9,741	0.11%
2018/02/09	69	160.91	22	159.82	166.50	47	9,775	0.48%
2018/02/08	51	171.23	60	171.63	169.00	-9	9,733	-0.09%
2018/02/07	128	178.30	120	178.28	172.00	8	9,799	0.08%	大買/大賣/
2018/02/06	78.1	175.24	29	177.29	171.50	49.1	9,958	0.49%
2018/02/05	81	190.40	16	190.88	190.00	65	9,950	0.65%
2018/02/02	56	204.21	48	204.74	202.00	8	10,153	0.08%
2018/02/01	60	214.58	76	215.30	210.50	-16	10,531	-0.15%
2018/01/31	104	214.27	112	214.29	217.00	-8	10,678	-0.07%	大買/大賣/
2018/01/30	73	218.75	99	219.95	214.00	-26	10,762	-0.24%
2018/01/29	173	214.55	144	215.41	218.00	29	10,715	0.27%	大買/大賣/
2018/01/26	19	204.42	29	204.43	204.00	-10	10,589	-0.09%
2018/01/25	156	206.51	144	206.84	202.50	12	10,655	0.11%	大買/大賣/
2018/01/24	90	198.88	113	199.64	204.00	-23	10,599	-0.22%	大賣/
2018/01/23	81	200.57	47	200.77	197.50	34	10,539	0.32%
2018/01/22	66	184.39	71	184.01	195.00	-5	10,463	-0.05%
2018/01/19	20	186.70	28	190.16	184.50	-8	10,350	-0.08%
2018/01/18	43	194.31	20	196.08	190.00	23	10,387	0.22%
2018/01/17	19	194.08	11	196.55	193.50	8	10,416	0.08%
2018/01/16	13	198.58	10	198.65	200.00	3	10,480	0.03%
2018/01/15	6	194.67	9	195.00	195.00	-3	10,543	-0.03%
2018/01/12	32	194.34	18	195.11	194.50	14	10,864	0.13%
2018/01/11	28	193.88	37	193.96	193.00	-9	11,020	-0.08%
2018/01/10	43	196.27	38.1	197.84	192.00	4.9	11,461	0.04%
2018/01/09	48	202.91	48	204.82	200.00	0	11,546	0.00%
2018/01/08	28	205.11	44	205.56	207.00	-16	11,654	-0.14%
2018/01/05	13	203.38	9	204.11	201.50	4	11,537	0.03%
2018/01/04	13	198.65	15	198.77	198.50	-2	11,535	-0.02%
2018/01/03	30	201.77	23	202.07	201.00	7	11,597	0.06%
2018/01/02	10	198.50	3	198.67	198.50	7	11,683	0.06%