GIS-KY (6456)-永豐金-彰化券商分點個股進出

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
62.0
漲跌
▼0.1
漲幅
-0.16%
成交量
805張
產業
上市光電類股
767人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-彰化券商分點個股進出

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

永豐金-彰化券商分點個股進出
永豐金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2.5	63.08	1	62.80	62.90	1.5	942	0.16%
2024/04/26	14	57.90	0	0.00	58.00	14	884	1.58%
2024/04/22	0	0.00	1	56.20	56.30	-1	893	-0.11%
2024/04/17	1	58.20	1	58.40	58.10	0	874	0.00%
2024/04/12	0	0.00	2	60.50	60.50	-2	868	-0.23%
2024/04/10	1	61.10	0	0.00	60.70	1	876	0.11%
2024/04/09	0	0.00	1	61.60	61.00	-1	877	-0.11%
2024/04/08	1	58.80	2	59.55	58.80	-1	862	-0.12%
2024/04/03	1	60.20	0	0.00	60.20	1	854	0.12%
2024/04/02	0	0.00	2	61.40	61.30	-2	856	-0.23%
2024/04/01	0	0.00	1	60.40	60.50	-1	854	-0.12%
2024/03/29	1	61.50	0	0.00	60.80	1	905	0.11%
2024/03/28	3	60.63	2	61.05	60.00	1	891	0.11%
2024/03/27	2	56.90	0	0.00	57.40	2	838	0.24%
2024/03/22	1	58.10	20	58.00	58.20	-19	827	-2.30%
2024/03/20	1	57.20	0	0.00	57.00	1	942	0.11%
2024/03/19	1	57.20	0	0.00	57.10	1	946	0.11%
2024/03/18	0	0.00	1	56.60	56.80	-1	949	-0.11%
2024/03/12	0	0.00	1	57.10	57.40	-1	973	-0.10%
2024/03/08	0.1	56.40	0	0.00	56.10	0.1	973	0.01%
2024/03/07	0.1	57.40	0	0.00	56.70	0.1	969	0.01%
2024/03/06	1	58.60	0	0.00	58.50	1	970	0.10%
2024/02/29	0	0.00	1	57.70	58.20	-1	1,035	-0.10%
2024/02/27	1	58.10	11	58.42	58.10	-10	1,068	-0.94%
2024/02/26	0	0.00	1	60.80	60.40	-1	1,134	-0.09%
2024/02/15	0	0.00	3	59.93	60.80	-3	1,357	-0.22%
2024/02/05	1	60.60	0	0.00	60.20	1	1,377	0.07%
2024/02/01	0.1	62.30	0	0.00	62.10	0.1	1,363	0.01%
2024/01/31	0.2	62.85	0	0.00	62.70	0.2	1,367	0.01%
2024/01/25	1	64.70	0	0.00	64.50	1	1,358	0.07%
2024/01/24	1	66.10	1	65.40	65.30	0	1,358	0.00%
2024/01/12	1	62.90	0	0.00	62.50	1	1,309	0.08%
2024/01/11	0	0.00	1	62.60	63.40	-1	1,307	-0.08%
2024/01/09	1.1	64.72	0	0.00	63.60	1.1	1,305	0.08%
2024/01/05	0	0.00	1	64.80	65.30	-1	1,291	-0.08%
2024/01/04	1	64.10	0	0.00	64.00	1	1,284	0.08%
2024/01/03	1	65.50	0	0.00	65.30	1	1,281	0.08%
2024/01/02	0	0.00	2	67.00	66.60	-2	1,270	-0.16%
2023/12/29	3	66.10	0	0.00	66.00	3	1,256	0.24%
2023/12/27	0	0.00	1	66.20	66.20	-1	1,264	-0.08%
2023/12/26	9	66.50	15	66.60	66.10	-6	1,265	-0.47%
2023/12/25	1.1	67.05	0	0.00	67.50	1.1	1,204	0.09%
2023/12/21	0	0.00	1	66.10	66.60	-1	1,200	-0.08%
2023/12/19	2	66.00	0	0.00	65.90	2	1,208	0.17%
2023/12/15	1	67.20	7.1	66.98	66.90	-6.1	1,185	-0.51%
2023/12/14	0	0.00	1	65.00	64.70	-1	1,085	-0.09%
2023/12/13	1	64.20	0	0.00	63.60	1	1,088	0.09%
2023/12/12	0	0.00	1	65.00	64.90	-1	1,086	-0.09%
2023/12/06	0	0.00	2	64.00	64.00	-2	1,064	-0.19%
2023/12/05	3	64.63	2	64.60	64.60	1	1,063	0.09%
2023/12/04	0	0.00	1	65.80	65.30	-1	1,064	-0.09%
2023/12/01	5	65.48	1	65.10	65.30	4	1,066	0.37%
2023/11/30	2	66.50	0	0.00	65.90	2	1,057	0.19%
2023/11/29	3	66.53	0	0.00	66.30	3	1,040	0.29%
2023/11/28	0	0.00	1	66.20	66.80	-1	1,037	-0.10%
2023/11/27	2	65.90	0	0.00	65.90	2	1,013	0.20%
2023/11/24	15	66.60	1	66.70	66.80	14	992	1.41%
2023/11/22	0	0.00	1	62.90	63.00	-1	859	-0.12%
2023/11/21	2	63.10	1	63.20	62.70	1	859	0.12%
2023/11/20	1	62.10	1	63.90	63.40	0	859	0.00%
2023/11/17	5	62.32	2	62.50	62.50	3	831	0.36%
2023/11/16	3.2	63.43	8	64.10	63.40	-4.8	806	-0.59%
2023/11/15	1	61.30	3	60.33	61.30	-2	703	-0.28%
2023/11/08	0	0.00	1	59.30	59.20	-1	660	-0.15%
2023/11/07	1	57.90	0	0.00	58.00	1	661	0.15%
2023/11/02	1	56.90	0	0.00	57.00	1	695	0.14%
2023/10/02	3	58.40	0	0.00	58.70	3	890	0.34%
2023/09/28	2	59.50	0	0.00	59.00	2	895	0.22%
2023/09/21	1	61.40	0	0.00	61.20	1	901	0.11%
2023/08/31	3	62.13	0	0.00	61.90	3	1,221	0.25%
2023/08/16	0	0.00	1	63.50	63.50	-1	1,413	-0.07%
2023/08/15	0	0.00	1	64.20	64.00	-1	1,410	-0.07%
2023/08/09	0	0.00	1	67.40	68.00	-1	1,441	-0.07%
2023/07/28	3	68.60	0	0.00	68.80	3	1,572	0.19%
2023/07/27	2	68.50	1	68.50	68.40	1	1,574	0.06%
2023/07/11	1	68.40	0	0.00	68.70	1	1,626	0.06%
2023/07/10	1	69.80	0	0.00	68.70	1	1,621	0.06%
2023/07/07	0.1	70.80	0	0.00	70.40	0.1	1,594	0.01%
2023/07/06	4	73.10	0	0.00	72.10	4	1,573	0.25%
2023/06/29	0	0.00	5	72.80	72.80	-5	1,548	-0.32%
2023/06/27	3	73.70	0	0.00	73.10	3	1,520	0.20%
2023/06/26	0	0.00	1	74.40	74.30	-1	1,496	-0.07%
2023/06/15	0.1	75.30	0	0.00	75.00	0.1	1,440	0.01%
2023/06/14	0	0.00	2	76.00	75.60	-2	1,430	-0.14%
2023/06/13	8	77.18	1	76.10	76.20	7	1,420	0.49%
2023/06/12	3	75.30	0	0.00	75.70	3	1,365	0.22%
2023/06/09	2	74.65	0	0.00	74.80	2	1,345	0.15%
2023/06/08	2	74.55	0	0.00	74.50	2	1,340	0.15%
2023/06/07	5	75.64	0	0.00	75.60	5	1,353	0.37%
2023/06/06	4	77.85	0	0.00	76.70	4	1,323	0.30%
2023/06/05	1	78.90	6	77.70	79.80	-5	1,248	-0.40%
2023/05/30	0	0.00	1	73.40	73.30	-1	1,142	-0.09%
2023/05/29	0	0.00	5	75.60	75.40	-5	1,138	-0.44%
2023/05/26	1	74.60	0	0.00	74.40	1	1,118	0.09%
2023/05/25	0	0.00	20	75.45	75.30	-20	1,113	-1.80%
2023/05/24	31	75.79	0	0.00	75.60	31	1,114	2.78%
2023/05/19	1	74.90	0	0.00	75.00	1	1,136	0.09%
2023/05/17	1	74.60	0	0.00	74.50	1	1,143	0.09%
2023/05/11	3	75.93	0	0.00	75.10	3	1,101	0.27%
2023/05/09	1	76.50	0	0.00	76.50	1	1,111	0.09%
2023/05/05	2	77.20	0	0.00	77.10	2	1,086	0.18%
2023/04/26	1	78.50	0	0.00	79.30	1	1,102	0.09%
2023/04/24	1	80.90	0	0.00	80.50	1	1,119	0.09%
2023/04/21	0.1	80.80	0	0.00	80.80	0.1	1,124	0.01%
2023/04/18	0	0.00	1	84.10	83.80	-1	1,206	-0.08%
2023/04/14	0	0.00	1	84.30	83.80	-1	1,240	-0.08%
2023/04/13	0.2	82.90	2	82.50	82.60	-1.9	1,215	-0.15%
2023/04/10	0.1	82.70	0	0.00	82.90	0.1	1,243	0.01%
2023/04/06	0	0.00	1	81.70	82.20	-1	1,246	-0.08%
2023/03/31	1	82.00	0	0.00	82.00	1	1,256	0.08%
2023/03/30	0	0.00	1	82.50	82.60	-1	1,255	-0.08%
2023/03/27	0	83.50	1	83.10	82.80	-1	1,301	-0.08%
2023/03/24	1	83.30	0	0.00	83.40	1	1,335	0.07%
2023/03/23	0.5	82.70	0	0.00	82.60	0.5	1,372	0.04%
2023/03/21	0	0.00	1	82.40	82.10	-1	1,456	-0.07%
2023/03/20	1	82.10	0	0.00	82.10	1	1,465	0.07%
2023/03/14	0	0.00	2	81.70	81.80	-2	1,487	-0.13%
2023/03/10	5	82.20	0	0.00	82.40	5	1,505	0.33%
2023/03/09	2	84.55	0	0.00	84.60	2	1,517	0.13%
2023/03/07	2	84.85	0	0.00	85.00	2	1,542	0.13%
2023/03/06	1	85.40	0	0.00	85.50	1	1,540	0.06%
2023/03/03	3	84.53	0	0.00	84.50	3	1,548	0.19%
2023/03/01	3	84.33	0	0.00	84.50	3	1,559	0.19%
2023/02/23	1	87.00	1	86.80	86.70	0	1,625	0.00%
2023/02/22	0	0.00	1	86.00	86.30	-1	1,694	-0.06%
2023/02/21	1	86.80	0	0.00	86.80	1	1,730	0.06%
2023/02/20	2	86.00	0	0.00	86.10	2	1,748	0.11%
2023/02/17	1	85.90	2	86.30	86.80	-1	1,749	-0.06%
2023/02/15	1.1	84.82	0	0.00	84.60	1.1	1,754	0.06%
2023/02/09	0	0.00	1	86.50	86.20	-1	1,991	-0.05%
2023/02/07	0	86.00	0	0.00	85.60	0	2,161	0.00%
2023/02/06	0	0.00	1	85.80	86.50	-1	2,175	-0.05%
2023/02/03	1	84.50	0	0.00	84.60	1	2,158	0.05%
2023/02/01	0	84.70	0	0.00	85.10	0	2,140	0.00%
2023/01/16	1	81.60	0	0.00	81.70	1	2,139	0.05%
2023/01/11	0	0.00	0	83.10	82.70	0	2,245	0.00%
2023/01/09	1	83.50	0	0.00	83.80	1	2,275	0.04%
2023/01/06	1	82.40	0	0.00	83.90	1	2,282	0.04%
2023/01/05	2	85.50	0	0.00	85.60	2	2,227	0.09%
2023/01/04	3.5	85.74	0	0.00	86.00	3.5	2,202	0.16%
2022/12/30	1	89.50	0	0.00	88.00	1	2,266	0.04%
2022/12/28	0.1	91.30	0	0.00	89.30	0.1	2,275	0.00%
2022/12/27	0.1	92.10	1	92.40	92.80	-0.9	2,286	-0.04%
2022/12/26	2	92.00	2	92.70	92.50	0	2,317	0.00%
2022/12/22	3.1	93.16	0	0.00	92.60	3.1	2,364	0.13%
2022/12/21	1.1	92.00	37	93.37	93.40	-35.9	2,428	-1.48%
2022/12/20	0.1	92.90	97	93.72	93.30	-96.9	2,459	-3.94%
2022/12/16	0.2	93.20	0	0.00	94.90	0.2	2,579	0.01%
2022/12/15	2.3	94.81	0	0.00	93.50	2.3	2,550	0.09%
2022/12/14	40	92.80	2	93.70	95.60	38	2,512	1.51%
2022/12/12	0	0.00	0.1	91.30	91.40	-0.1	2,429	0.00%
2022/12/09	1	89.70	0.1	89.80	89.70	1	2,421	0.04%
2022/12/08	1	89.90	1	89.70	89.70	0	2,430	0.00%
2022/12/07	2	90.35	1	91.30	90.50	1	2,432	0.04%
2022/12/06	5	92.40	6.1	91.27	91.70	-1.1	2,420	-0.05%
2022/12/05	0	0.00	1	92.10	92.00	-1	2,397	-0.04%
2022/12/01	0	0.00	2	91.05	90.90	-2	2,370	-0.08%
2022/11/25	5	86.80	0	0.00	86.80	5	2,290	0.22%
2022/11/24	0	0.00	2	88.30	88.20	-2	2,272	-0.09%
2022/11/23	0	0.00	1	87.50	87.50	-1	2,266	-0.04%
2022/11/22	2	87.85	10	88.50	88.20	-8	2,255	-0.35%
2022/11/21	2	89.85	1	90.80	89.60	1	2,244	0.04%
2022/11/18	0	0.00	6	91.72	92.10	-6	2,206	-0.27%
2022/11/14	0	0.00	2	87.50	87.60	-2	2,285	-0.09%
2022/11/11	51	87.29	1	86.70	86.70	50	2,271	2.20%
2022/11/10	1	87.20	0	0.00	87.40	1	2,225	0.04%
2022/11/08	0	0.00	3	87.03	87.00	-3	2,183	-0.14%
2022/11/07	2	85.45	2	84.80	85.70	0	2,137	0.00%
2022/11/04	2	84.25	7	83.51	85.00	-5	2,025	-0.25%
2022/11/03	3	86.10	9	84.18	85.70	-6	1,940	-0.31%
2022/11/02	5	81.40	1	80.70	80.30	4	1,823	0.22%
2022/11/01	1	77.30	0	0.00	77.50	1	1,803	0.06%
2022/10/31	1	78.20	0	0.00	77.80	1	1,792	0.06%
2022/10/28	1	78.00	0	0.00	77.90	1	1,789	0.06%
2022/10/26	4	79.55	0	0.00	79.10	4	1,782	0.22%
2022/10/20	1	82.60	0	0.00	82.10	1	1,712	0.06%
2022/10/19	0	0.00	4	84.25	83.90	-4	1,658	-0.24%
2022/10/17	3	78.53	0	0.00	80.30	3	1,565	0.19%
2022/10/14	0	0.00	3	81.07	81.60	-3	1,530	-0.20%
2022/10/13	5	77.58	0	0.00	76.70	5	1,501	0.33%
2022/10/12	0	0.00	1	80.20	79.60	-1	1,480	-0.07%
2022/10/11	1	78.90	1	82.10	79.60	0	1,466	0.00%
2022/10/07	1	83.20	0	0.00	84.70	1	1,428	0.07%
2022/10/06	0	0.00	2	82.60	82.80	-2	1,358	-0.15%
2022/10/05	0	0.00	1	82.20	81.80	-1	1,349	-0.07%
2022/09/30	0	0.00	1	76.60	76.60	-1	1,317	-0.08%
2022/09/29	1	75.90	0	0.00	76.00	1	1,305	0.08%
2022/09/28	7	79.97	0	0.00	74.80	7	1,294	0.54%
2022/09/27	2	82.50	3	81.80	82.30	-1	1,232	-0.08%
2022/09/26	1	80.60	1	81.80	79.10	0	1,199	0.00%
2022/09/23	10	82.73	10	85.01	82.00	0	1,180	0.00%
2022/09/21	1	79.70	0	0.00	79.30	1	1,075	0.09%
2022/09/16	0	0.00	4	80.80	80.60	-4	1,072	-0.37%
2022/09/15	0	0.00	1	81.50	81.20	-1	1,071	-0.09%
2022/09/14	0	0.00	1	79.00	80.30	-1	1,078	-0.09%
2022/09/13	1	81.40	1	81.20	81.30	0	1,077	0.00%
2022/09/12	1	80.70	0	0.00	80.70	1	1,087	0.09%
2022/09/06	0	0.00	1	78.10	78.10	-1	1,123	-0.09%
2022/09/05	1	77.60	0	0.00	77.50	1	1,119	0.09%
2022/09/01	3	80.60	0	0.00	79.80	3	1,110	0.27%
2022/08/31	1	80.70	0	0.00	80.60	1	1,103	0.09%
2022/08/30	1	80.10	0	0.00	80.30	1	1,099	0.09%
2022/08/26	0	0.00	1	82.50	81.50	-1	1,090	-0.09%
2022/08/24	0	0.00	1	80.30	80.50	-1	1,079	-0.09%
2022/08/23	1	80.20	1	81.10	81.50	0	1,097	0.00%
2022/08/22	23	82.10	2	82.75	81.40	21	1,105	1.90%
2022/08/19	3	81.47	7	82.94	83.60	-4	1,037	-0.39%
2022/08/18	0	0.00	1	76.50	76.60	-1	924	-0.11%
2022/08/17	2	76.80	0	0.00	76.80	2	930	0.21%
2022/08/16	8	76.84	0	0.00	77.10	8	932	0.86%
2022/08/15	6	77.62	0	0.00	77.50	6	923	0.65%
2022/08/12	1	77.10	0	0.00	77.00	1	914	0.11%
2022/08/11	13	76.35	0	0.00	76.60	13	904	1.44%
2022/08/08	5	75.50	0	0.00	74.10	5	902	0.55%
2022/08/04	1	74.00	0	0.00	74.60	1	940	0.11%
2022/08/02	0	76.00	0	0.00	75.00	0	998	0.00%
2022/07/29	0	0.00	11	78.47	78.10	-11	1,007	-1.09%
2022/07/25	0	0.00	1	77.10	77.20	-1	995	-0.10%
2022/07/22	1	77.40	0	0.00	76.60	1	997	0.10%
2022/07/21	0	0.00	8	76.60	77.30	-8	1,004	-0.80%
2022/07/19	1	76.00	0	0.00	75.50	1	1,012	0.10%
2022/07/14	0	0.00	2	75.30	75.60	-2	1,016	-0.20%
2022/07/13	0	0.00	1	73.50	72.90	-1	1,017	-0.10%
2022/07/12	2	71.95	0	0.00	71.80	2	1,004	0.20%
2022/07/11	0	0.00	2	74.70	74.50	-2	991	-0.20%
2022/07/08	2	72.60	0	0.00	72.50	2	979	0.20%
2022/07/04	1	71.10	2	72.90	71.90	-1	946	-0.11%
2022/07/01	1	72.80	0	0.00	72.10	1	953	0.10%
2022/06/30	0	0.00	1	76.80	76.50	-1	941	-0.11%
2022/06/27	0	0.00	1	79.30	79.90	-1	966	-0.10%
2022/06/23	0	0.00	3	75.90	76.70	-3	976	-0.31%
2022/06/22	2	76.75	0	0.00	75.90	2	986	0.20%
2022/06/21	1	77.70	1	79.10	79.10	0	979	0.00%
2022/06/20	0	0.00	1	79.00	77.50	-1	981	-0.10%
2022/06/17	1	79.80	1	81.30	81.00	0	970	0.00%
2022/06/16	2	82.95	0	0.00	80.50	2	975	0.21%
2022/06/13	1	85.10	0	0.00	85.00	1	969	0.10%
2022/06/07	0	0.00	1	87.40	87.20	-1	1,008	-0.10%
2022/06/02	1	88.20	0	0.00	88.50	1	1,083	0.09%
2022/06/01	5	88.66	0	0.00	88.10	5	1,104	0.45%
2022/05/31	0	0.00	2	90.90	90.90	-2	1,086	-0.18%
2022/05/30	0	0.00	2	91.00	92.50	-2	1,046	-0.19%
2022/05/23	1	85.10	0	0.00	85.30	1	1,071	0.09%
2022/05/19	1	83.10	0	0.00	84.00	1	1,075	0.09%
2022/05/17	0	0.00	2	83.60	84.00	-2	1,070	-0.19%
2022/05/13	14	81.47	3	81.70	82.20	11	1,063	1.03%
2022/05/12	5	81.20	3	80.70	80.60	2	1,057	0.19%
2022/05/11	3	83.73	0	0.00	83.40	3	1,045	0.29%
2022/05/10	2	85.20	1	86.30	86.50	1	1,023	0.10%
2022/04/27	0	0.00	1	91.10	91.70	-1	1,005	-0.10%
2022/04/26	0	0.00	1	93.70	93.40	-1	1,004	-0.10%
2022/04/19	1	94.60	0	0.00	96.20	1	1,037	0.10%
2022/04/18	0	0.00	1	93.80	93.90	-1	1,034	-0.10%
2022/04/12	0	0.00	2	92.10	92.90	-2	1,166	-0.17%
2022/04/08	0	0.00	1	96.70	95.80	-1	1,162	-0.09%
2022/03/24	0	0.00	1	96.60	96.50	-1	1,227	-0.08%
2022/03/17	0	0.00	1	93.30	93.80	-1	1,242	-0.08%
2022/03/16	0	0.00	1	91.40	91.30	-1	1,236	-0.08%
2022/03/15	3	90.23	0	0.00	90.20	3	1,261	0.24%
2022/03/08	0	0.00	1	94.30	94.10	-1	1,259	-0.08%
2022/03/07	0	0.00	1	91.50	91.50	-1	1,247	-0.08%
2022/03/03	11	91.19	1	91.10	91.00	10	1,229	0.81%
2022/02/25	0	0.00	11	88.71	90.00	-11	1,244	-0.88%
2022/02/24	2.3	89.82	4	89.50	89.60	-1.7	1,226	-0.14%
2022/02/23	2	91.00	0.4	91.50	91.30	1.6	1,208	0.13%
2022/02/22	2.4	92.44	0	0.00	91.80	2.4	1,244	0.19%
2022/02/18	22.2	92.60	0	0.00	92.90	22.2	1,270	1.74%
2022/02/17	0	0.00	1	94.10	93.40	-1	1,283	-0.08%
2022/02/11	1	95.50	0	0.00	95.10	1	1,314	0.08%
2022/02/10	1	98.50	1	99.00	98.50	0	1,315	0.00%
2022/02/08	2	97.50	0	0.00	97.50	2	1,367	0.15%
2022/02/07	0	0.00	1	97.10	97.10	-1	1,394	-0.07%
2022/01/26	1	95.40	0	0.00	95.10	1	1,414	0.07%
2022/01/25	2	96.60	0	0.00	95.80	2	1,435	0.14%
2022/01/21	1	98.10	0	0.00	98.00	1	1,439	0.07%
2022/01/20	2	99.70	0	0.00	100.00	2	1,460	0.14%
2022/01/17	1	98.50	1	99.60	100.50	0	1,459	0.00%
2022/01/12	1	100.50	0	0.00	100.00	1	1,436	0.07%
2022/01/11	1	101.00	0	0.00	101.00	1	1,439	0.07%
2022/01/06	0	0.00	13	104.58	105.00	-13	1,416	-0.92%
2022/01/05	10	104.50	1	104.00	103.00	9	1,361	0.66%
2022/01/04	0	0.00	1	102.00	102.00	-1	1,334	-0.07%
2021/12/28	1	102.00	0	0.00	102.00	1	1,327	0.08%
2021/12/27	3	102.50	0	0.00	102.50	3	1,330	0.23%
2021/12/24	0	0.00	1	103.00	103.50	-1	1,327	-0.08%
2021/12/16	0	0.00	2	103.25	103.50	-2	1,242	-0.16%
2021/12/15	1	100.50	0	0.00	101.50	1	1,238	0.08%
2021/12/13	1	101.50	0	0.00	101.00	1	1,231	0.08%
2021/12/09	1	103.50	1	104.50	103.50	0	1,231	0.00%
2021/12/08	0	0.00	1	102.50	102.50	-1	1,214	-0.08%
2021/12/07	3	102.67	0	0.00	102.50	3	1,216	0.25%
2021/12/06	1	101.50	2	102.50	101.50	-1	1,218	-0.08%
2021/12/03	2	104.00	0	0.00	104.50	2	1,209	0.17%
2021/12/02	2.1	103.55	0	0.00	104.50	2.1	1,218	0.17%
2021/12/01	0	0.00	2	104.00	104.50	-2	1,199	-0.17%
2021/11/26	0	0.00	1	99.80	99.60	-1	1,185	-0.08%
2021/11/25	0	0.00	1	103.00	101.00	-1	1,179	-0.08%
2021/11/24	1	101.00	1	101.00	101.00	0	1,168	0.00%
2021/11/23	11.2	101.50	0	0.00	101.50	11.2	1,166	0.96%
2021/11/22	0.1	102.00	0	0.00	103.50	0.1	1,165	0.00%
2021/11/19	1.2	103.25	5	104.90	103.50	-3.8	1,161	-0.33%
2021/11/18	0.1	101.00	0	0.00	101.50	0.1	1,121	0.01%
2021/11/17	3	102.00	1	103.50	102.00	2	1,121	0.18%
2021/11/16	0	0.00	1	101.50	102.00	-1	1,123	-0.09%
2021/11/15	1.1	102.43	1	102.00	102.50	0.1	1,133	0.00%
2021/11/12	0.1	101.00	1	101.00	101.00	-1	1,142	-0.08%
2021/11/09	1	99.80	0	0.00	100.00	1	1,220	0.08%
2021/11/08	2	99.45	1	100.50	101.50	1	1,306	0.08%
2021/11/05	1	96.50	0	0.00	97.70	1	1,292	0.08%
2021/11/04	2	99.95	0	0.00	98.50	2	1,300	0.15%
2021/11/03	1	98.20	2	99.50	98.20	-1	1,304	-0.08%
2021/10/28	2	97.80	1	99.40	98.60	1	1,288	0.08%
2021/10/27	0	0.00	1	96.40	96.40	-1	1,304	-0.08%
2021/10/22	0	0.00	2	94.50	94.40	-2	1,392	-0.14%
2021/10/21	1	95.20	0	0.00	94.00	1	1,421	0.07%
2021/10/14	1	91.20	1	93.50	91.70	0	1,620	0.00%
2021/10/13	11	92.29	0	0.00	90.60	11	1,622	0.68%
2021/10/08	0	0.00	1	95.10	94.70	-1	1,741	-0.06%
2021/10/04	1	92.70	0	0.00	92.70	1	2,047	0.05%
2021/10/01	1	92.50	0	0.00	92.30	1	2,071	0.05%
2021/09/30	0	0.00	1	96.00	95.30	-1	2,105	-0.05%
2021/09/29	2	94.95	0	0.00	94.50	2	2,159	0.09%
2021/09/27	1	99.40	0	0.00	99.30	1	2,226	0.04%
2021/09/23	0	0.00	1	98.50	98.60	-1	2,605	-0.04%
2021/09/22	0	99.00	0	0.00	98.30	0	2,927	0.00%
2021/09/17	0.1	102.00	0	0.00	101.50	0.1	2,959	0.00%
2021/09/14	11	100.09	0	0.00	100.50	11	3,104	0.35%
2021/09/09	1	101.50	1	102.00	101.50	0	3,259	0.00%
2021/09/08	3	101.67	1	100.50	100.50	2	3,294	0.06%
2021/09/07	1	104.00	1	104.50	103.50	0	3,305	0.00%
2021/09/06	4	107.50	0	0.00	106.00	4	3,315	0.12%
2021/09/01	0	0.00	1	109.00	110.50	-1	3,347	-0.03%
2021/08/26	0.1	108.00	0	0.00	107.50	0.1	3,560	0.00%
2021/08/24	0	0.00	2	109.25	108.00	-2	3,832	-0.05%
2021/08/19	1	103.50	2	101.50	101.50	-1	3,890	-0.03%
2021/08/18	2	107.00	0	0.00	107.00	2	3,886	0.05%
2021/08/16	12	106.71	0	0.00	107.50	12	3,914	0.31%
2021/08/13	1	112.00	20	113.50	112.00	-19	3,897	-0.49%
2021/08/12	9	115.17	17	114.74	114.00	-8	3,876	-0.21%
2021/08/11	2	106.75	0	0.00	106.50	2	3,793	0.05%
2021/08/10	1	108.00	0	0.00	110.00	1	3,807	0.03%
2021/08/09	2	111.75	10	111.00	110.00	-8	3,824	-0.21%
2021/08/06	1	114.00	0	0.00	114.00	1	3,838	0.03%
2021/08/05	2	114.00	1	115.50	114.00	1	3,888	0.03%
2021/08/04	1	113.50	0	0.00	113.50	1	4,000	0.02%
2021/07/30	2	117.00	0	0.00	116.50	2	4,069	0.05%
2021/07/29	20	118.50	0	0.00	118.50	20	4,076	0.49%
2021/07/28	0	0.00	20	116.25	118.00	-20	4,088	-0.49%
2021/07/27	8	122.63	0	0.00	120.00	8	4,106	0.19%
2021/07/26	0	0.00	6	123.50	124.00	-6	4,110	-0.15%
2021/07/23	2	121.25	0	0.00	121.50	2	4,110	0.05%
2021/07/22	1	121.50	2	120.75	123.00	-1	4,128	-0.02%
2021/07/21	3	116.83	5	117.60	117.00	-2	4,135	-0.05%
2021/07/20	10	118.50	0	0.00	118.50	10	4,137	0.24%
2021/07/19	1	122.50	10	122.50	122.00	-9	4,137	-0.22%
2021/07/16	0	0.00	0.1	123.50	123.50	-0.1	4,234	0.00%
2021/07/15	11.1	124.05	1	125.00	123.00	10.1	4,344	0.23%
2021/07/14	11	128.45	10	128.00	128.00	1	4,392	0.02%
2021/07/13	1	124.00	4	123.75	122.50	-3	4,417	-0.07%
2021/07/09	0	0.00	2	121.50	121.50	-2	4,396	-0.05%
2021/07/08	0	0.00	1	124.00	123.00	-1	4,414	-0.02%
2021/07/07	3	121.33	0	0.00	121.50	3	4,409	0.07%
2021/07/06	2	124.75	3.1	122.04	122.00	-1.1	4,404	-0.02%
2021/07/05	5.1	124.70	0.1	124.75	125.50	5	4,371	0.11%
2021/07/02	5.1	121.52	1	122.00	122.00	4.1	4,331	0.09%
2021/07/01	3	123.67	9	123.83	121.50	-6	4,310	-0.14%
2021/06/30	11	123.32	3	125.67	123.50	8	4,217	0.19%
2021/06/29	4	122.63	33	121.67	123.50	-29	3,980	-0.73%
2021/06/28	7	113.00	0	0.00	112.50	7	3,692	0.19%
2021/06/25	9	112.22	18	113.11	114.00	-9	3,720	-0.24%
2021/06/24	3	113.00	1.2	113.74	111.00	1.9	3,697	0.05%
2021/06/22	14	109.46	0	0.00	108.50	14	3,669	0.38%
2021/06/18	0	0.00	6	109.75	108.50	-6	3,677	-0.16%
2021/06/17	3	106.50	0	0.00	106.50	3	3,636	0.08%
2021/06/15	2	104.25	0	0.00	104.00	2	3,650	0.05%
2021/06/11	0	0.00	2	105.50	105.50	-2	3,689	-0.05%
2021/06/10	9	104.50	0	0.00	105.00	9	3,790	0.24%
2021/06/09	0	0.00	9	103.50	103.50	-9	3,819	-0.24%
2021/06/08	11	104.95	1	104.00	104.00	10	3,912	0.26%
2021/06/07	6	106.92	7	103.00	108.00	-1	3,962	-0.03%
2021/06/04	2	102.75	1	103.00	102.50	1	4,095	0.02%
2021/06/03	0	0.00	1	105.00	103.00	-1	4,345	-0.02%
2021/06/02	7	105.57	0	0.00	104.00	7	4,383	0.16%
2021/06/01	3	103.83	7	105.29	108.00	-4	4,304	-0.09%
2021/05/31	2	99.50	0	0.00	98.40	2	4,251	0.05%
2021/05/28	0	0.00	1	97.50	97.50	-1	4,222	-0.02%
2021/05/27	5	100.18	2	100.00	100.00	3	4,226	0.07%
2021/05/25	0	0.00	1	99.90	99.10	-1	4,220	-0.02%
2021/05/24	4	96.15	0	0.00	98.10	4	4,214	0.09%
2021/05/20	0	0.00	1	93.10	92.20	-1	4,221	-0.02%
2021/05/18	0	0.00	1	93.70	96.00	-1	4,219	-0.02%
2021/05/17	0	0.00	2	88.40	89.10	-2	4,222	-0.05%
2021/05/14	10	94.00	7	94.10	93.50	3	4,194	0.07%
2021/05/13	1	94.60	0	0.00	93.50	1	4,154	0.02%
2021/05/12	4	93.85	3	95.00	92.30	1	4,101	0.02%
2021/05/11	3	104.33	4	107.38	102.50	-1	3,983	-0.02%
2021/05/10	0	0.00	1	114.00	113.00	-1	3,907	-0.03%
2021/05/07	1	116.50	0	0.00	117.50	1	3,902	0.03%
2021/05/06	1	118.00	1	113.50	113.50	0	3,925	0.00%
2021/05/05	2	118.00	1	119.50	116.50	1	3,944	0.03%
2021/05/04	0	0.00	2	116.25	116.00	-2	3,955	-0.05%
2021/05/03	2	121.50	3	122.50	121.00	-1	3,921	-0.03%
2021/04/28	1	125.50	0	0.00	127.00	1	3,919	0.03%
2021/04/27	0	0.00	2	127.25	127.50	-2	3,929	-0.05%
2021/04/26	2	122.50	0	0.00	122.50	2	3,878	0.05%
2021/04/23	1	123.00	104	124.13	123.00	-103	3,862	-2.67%	大賣/鉅額交易
2021/04/22	4	124.38	9	127.22	123.00	-5	3,950	-0.13%
2021/04/21	4	130.00	0	0.00	128.00	4	4,004	0.10%
2021/04/20	9	135.28	2	135.75	136.00	7	3,898	0.18%
2021/04/19	2	131.50	10	131.45	134.00	-8	3,783	-0.21%
2021/04/16	0	0.00	2	125.00	125.00	-2	3,581	-0.06%
2021/04/15	0	0.00	1	122.00	122.50	-1	3,569	-0.03%
2021/04/09	2	124.00	1	124.50	123.00	1	3,903	0.03%
2021/04/08	1	125.00	1	125.00	125.00	0	3,886	0.00%
2021/04/07	5	125.30	0	0.00	124.00	5	3,884	0.13%
2021/04/06	2	124.25	6	123.50	124.00	-4	3,883	-0.10%
2021/04/01	2	123.75	1	123.50	123.50	1	3,887	0.03%
2021/03/31	1	127.00	1	126.50	125.50	0	3,869	0.00%
2021/03/30	3	128.67	60.1	128.28	128.00	-57.1	3,847	-1.48%
2021/03/29	5	127.80	1.1	128.00	127.50	4	3,781	0.10%
2021/03/26	1	126.00	0	0.00	126.50	1	3,788	0.03%
2021/03/25	1	129.50	2	128.25	127.50	-1	3,772	-0.03%
2021/03/24	0	0.00	0.1	127.00	126.00	-0.1	3,731	0.00%
2021/03/23	2	127.75	3.1	128.82	126.50	-1.1	3,721	-0.03%
2021/03/22	0	0.00	1	126.00	126.50	-1	3,646	-0.03%
2021/03/18	1	126.00	7	125.71	126.00	-6	3,640	-0.16%
2021/03/17	1	124.50	1	126.00	124.00	0	3,625	0.00%
2021/03/16	7	126.07	0	0.00	123.00	7	3,601	0.19%
2021/03/15	1	128.00	0	0.00	129.50	1	3,546	0.03%
2021/03/12	1	127.00	2	129.75	127.00	-1	3,554	-0.03%
2021/03/11	1	127.00	9	126.89	128.00	-8	3,526	-0.23%
2021/03/10	5	125.80	3	127.00	127.00	2	3,451	0.06%
2021/03/09	4	118.00	22	119.61	123.00	-18	3,259	-0.55%
2021/03/08	3	117.17	9	114.89	114.50	-6	3,061	-0.20%
2021/03/05	1	111.50	4	115.50	116.50	-3	3,109	-0.10%
2021/03/04	3	114.00	1	114.94	112.50	2	3,068	0.06%
2021/03/03	1	112.50	0	0.00	113.00	1	3,050	0.03%
2021/02/26	0	0.00	1	111.50	111.50	-1	3,101	-0.03%
2021/02/24	1.1	109.55	0	0.00	110.00	1.1	3,104	0.03%
2021/02/22	0	0.00	4	110.75	113.00	-4	3,100	-0.13%
2021/02/19	2	108.75	0	0.00	109.50	2	3,087	0.06%
2021/02/17	1	109.00	0	0.00	108.50	1	3,109	0.03%
2021/02/05	1	112.00	0	0.00	112.50	1	3,114	0.03%
2021/02/04	0	0.00	1	112.00	112.50	-1	3,127	-0.03%
2021/02/03	1	111.51	0	0.00	112.00	1	3,145	0.03%
2021/02/01	0	0.00	2.1	111.45	111.00	-2.1	3,285	-0.06%
2021/01/29	1	113.50	0	0.00	112.50	1	3,301	0.03%
2021/01/28	2	116.25	0	0.00	115.50	2	3,295	0.06%
2021/01/27	0	0.00	2	118.75	118.50	-2	3,314	-0.06%
2021/01/25	0	0.00	4	115.00	116.50	-4	3,325	-0.12%
2021/01/22	0	0.00	2	114.75	115.50	-2	3,345	-0.06%
2021/01/21	3	112.67	0	0.00	112.00	3	3,336	0.09%
2021/01/19	0	119.00	0	0.00	117.50	0	3,320	0.00%
2021/01/18	2	117.50	13	118.04	119.00	-11	3,310	-0.33%
2021/01/15	4.3	120.20	1	124.00	118.50	3.3	3,295	0.10%
2021/01/14	6	122.42	5	123.80	124.50	1	3,177	0.03%
2021/01/13	10	118.00	0	0.00	119.50	10	3,025	0.33%
2021/01/11	0	0.00	6	118.58	119.00	-6	3,012	-0.20%
2021/01/08	0	0.00	46	118.28	117.50	-46	2,992	-1.54%
2021/01/07	5	119.50	6	119.00	119.00	-1	2,966	-0.03%
2021/01/06	4	121.13	7	122.07	119.50	-3	2,952	-0.10%
2021/01/05	8	118.81	1	121.00	121.50	7	2,760	0.25%
2021/01/04	3	118.17	2	117.50	117.50	1	2,677	0.04%
2020/12/30	1	114.50	0	0.00	114.50	1	2,644	0.04%
2020/12/29	2	115.50	2	114.50	114.00	0	2,654	0.00%
2020/12/28	0	0.00	1	115.00	114.50	-1	2,635	-0.04%
2020/12/22	0	0.00	5	113.00	111.00	-5	2,664	-0.19%
2020/12/21	4	111.50	0	0.00	111.50	4	2,716	0.15%
2020/12/18	1	111.50	3	111.00	111.00	-2	2,722	-0.07%
2020/12/16	3	110.50	2	111.00	112.00	1	2,753	0.04%
2020/12/15	3	109.33	0	0.00	109.00	3	2,757	0.11%
2020/12/11	0	0.00	4	111.63	112.50	-4	2,815	-0.14%
2020/12/10	0	0.00	2	114.25	114.00	-2	2,877	-0.07%
2020/12/09	1	116.50	0	0.00	116.50	1	2,928	0.03%
2020/12/08	1	117.50	161	117.24	117.50	-160	2,883	-5.55%	大賣/鉅額交易
2020/12/07	6	117.42	6	117.75	118.50	0	2,859	0.00%
2020/12/04	1	116.00	4	116.50	115.50	-3	2,824	-0.11%
2020/12/03	4	118.00	1	116.50	116.50	3	2,823	0.11%
2020/12/02	2	118.50	1	119.00	118.50	1	2,858	0.03%
2020/12/01	0	0.00	3	117.17	118.00	-3	2,921	-0.10%
2020/11/30	0	0.00	3	115.00	113.50	-3	2,918	-0.10%
2020/11/26	5	114.00	11.1	114.12	115.00	-6.1	3,599	-0.17%
2020/11/25	4.1	111.35	0	0.00	110.50	4.1	3,624	0.11%
2020/11/24	0	0.00	1	111.50	111.50	-1	3,761	-0.03%
2020/11/23	6	111.00	1	112.00	111.00	5	3,819	0.13%
2020/11/20	0	0.00	30	110.00	110.00	-30	3,816	-0.79%
2020/11/19	2	110.00	0	0.00	109.50	2	3,830	0.05%
2020/11/17	2	110.50	0	0.00	110.00	2	3,976	0.05%
2020/11/16	0	0.00	0.1	110.00	109.50	-0.1	4,141	0.00%
2020/11/13	2.1	107.52	6.9	107.55	108.00	-4.8	4,365	-0.11%
2020/11/11	1	111.00	1	111.00	111.00	0	4,484	0.00%
2020/11/09	4.1	111.88	0	0.00	111.00	4.1	4,731	0.09%
2020/11/06	1	114.50	4	116.50	114.50	-3	4,700	-0.06%
2020/11/04	0	0.00	5	118.50	117.00	-5	4,942	-0.10%
2020/10/30	3.1	113.69	0	0.00	113.50	3.1	5,708	0.05%
2020/10/29	6	115.58	0	0.00	117.50	6	5,778	0.10%
2020/10/27	0	0.00	5	120.50	119.50	-5	6,171	-0.08%
2020/10/26	1.1	120.50	0	0.00	120.00	1.1	6,258	0.02%
2020/10/23	9	122.00	1	122.50	122.00	8	6,388	0.13%
2020/10/22	5	122.30	0	0.00	122.00	5	6,686	0.07%
2020/10/20	0	0.00	3	124.00	123.50	-3	7,316	-0.04%
2020/10/15	4	122.00	4	122.50	121.50	0	9,069	0.00%
2020/10/13	3	121.00	0	0.00	122.00	3	9,417	0.03%
2020/10/12	1	123.50	1	125.00	122.50	0	9,860	0.00%
2020/10/08	1	127.00	0	0.00	125.00	1	9,995	0.01%
2020/10/07	0	0.00	1	128.50	127.50	-1	10,055	-0.01%
2020/10/05	0	0.00	1	125.00	125.50	-1	10,237	-0.01%
2020/09/25	1	119.50	1	121.00	122.00	0	10,639	0.00%
2020/09/24	3	124.17	0	0.00	122.50	3	10,775	0.03%
2020/09/23	0	0.00	3	129.67	128.50	-3	10,755	-0.03%
2020/09/21	1	131.50	0	0.00	130.50	1	10,890	0.01%
2020/09/17	1	134.00	5	136.20	134.00	-4	10,952	-0.04%
2020/09/15	2	133.75	3	135.67	134.00	-1	10,929	-0.01%
2020/09/14	1	127.00	1	131.00	131.50	0	10,917	0.00%
2020/09/11	0	0.00	6	130.67	129.50	-6	10,981	-0.05%
2020/09/08	1	129.50	2	130.50	130.00	-1	11,225	-0.01%
2020/09/07	2	134.25	1	134.00	131.50	1	11,287	0.01%
2020/09/04	0	0.00	13	134.62	135.00	-13	11,405	-0.11%
2020/09/03	1.1	131.50	0	0.00	131.50	1.1	11,350	0.01%
2020/09/02	6	135.17	2	134.00	134.00	4	11,328	0.04%
2020/09/01	11	138.05	17	137.65	137.50	-6	11,275	-0.05%
2020/08/31	2	129.00	0	0.00	130.00	2	10,796	0.02%
2020/08/28	1	130.50	5	130.50	131.50	-4	10,889	-0.04%
2020/08/27	2	125.00	1	127.50	126.00	1	10,962	0.01%
2020/08/25	0	0.00	1	124.00	126.00	-1	11,620	-0.01%
2020/08/24	0	0.00	1	121.00	122.50	-1	11,772	-0.01%
2020/08/21	0	0.00	2	121.00	121.50	-2	11,874	-0.02%
2020/08/20	9	116.28	1	119.00	116.00	8	11,894	0.07%
2020/08/19	26	123.90	0	0.00	122.50	26	11,893	0.22%
2020/08/18	7	130.07	8	131.50	129.00	-1	12,032	-0.01%
2020/08/17	0	0.00	1	134.00	134.50	-1	12,393	-0.01%
2020/08/14	3	136.00	5	135.70	135.00	-2	12,593	-0.02%
2020/08/13	5	135.50	1	134.00	133.50	4	12,455	0.03%
2020/08/11	0	0.00	2	131.50	131.50	-2	12,285	-0.02%
2020/08/10	3	133.17	1	134.00	132.00	2	12,368	0.02%
2020/08/07	16	133.63	1	139.50	129.50	15	12,267	0.12%
2020/08/06	4	130.25	4	131.63	133.50	0	11,784	0.00%
2020/08/04	2	133.25	0	0.00	135.50	2	11,474	0.02%
2020/08/03	2	136.00	1	136.00	133.50	1	11,398	0.01%
2020/07/31	1	133.50	1	138.00	137.50	0	11,367	0.00%
2020/07/30	0	0.00	5	132.50	132.00	-5	11,039	-0.05%
2020/07/29	6	131.25	0	0.00	131.00	6	10,973	0.05%
2020/07/28	3	130.00	5	131.20	128.50	-2	10,858	-0.02%
2020/07/27	2	134.75	3	135.50	134.50	-1	10,603	-0.01%
2020/07/24	5	139.80	4	137.50	134.00	1	10,429	0.01%
2020/07/23	2	137.50	1	140.00	139.50	1	10,057	0.01%
2020/07/22	15	133.93	21	135.45	136.50	-6	9,822	-0.06%
2020/07/21	27	127.78	32	128.52	130.00	-5	8,920	-0.06%
2020/07/20	9.5	119.39	1	121.50	118.50	8.5	8,419	0.10%
2020/07/17	5	120.50	29	123.67	118.00	-24	8,331	-0.29%
2020/07/16	27	120.91	17	119.59	122.00	10	8,114	0.12%
2020/07/15	1	115.50	5	116.80	115.50	-4	7,685	-0.05%
2020/07/14	10	112.50	0	0.00	112.50	10	7,591	0.13%
2020/07/13	2	118.00	16	116.09	117.50	-14	7,548	-0.19%
2020/07/10	3	112.50	1	114.00	111.50	2	7,434	0.03%
2020/07/09	0	0.00	2	115.50	115.00	-2	7,393	-0.03%
2020/07/07	8	117.19	2	116.50	115.00	6	7,287	0.08%
2020/07/06	6	121.00	7	121.86	119.50	-1	7,182	-0.01%
2020/07/03	6	119.83	12	118.38	120.00	-6	7,072	-0.08%
2020/07/02	0	0.00	1	115.50	115.50	-1	6,943	-0.01%
2020/07/01	8	115.00	20	115.68	116.00	-12	6,917	-0.17%
2020/06/30	2	110.75	2	111.50	112.50	0	6,796	0.00%
2020/06/24	2	112.50	0	0.00	112.00	2	6,751	0.03%
2020/06/22	7	109.79	0	0.00	110.50	7	6,764	0.10%
2020/06/19	4	111.88	2	111.50	111.00	2	6,750	0.03%
2020/06/18	14	113.07	6	112.17	114.00	8	6,698	0.12%
2020/06/17	3	110.17	3	109.00	108.50	0	6,578	0.00%
2020/06/16	12	111.29	7	109.71	111.00	5	6,491	0.08%
2020/06/15	3	113.33	2	114.50	111.50	1	6,449	0.02%
2020/06/12	3	111.83	3	110.33	112.00	0	6,411	0.00%
2020/06/11	12	113.92	10	113.75	113.00	2	6,364	0.03%
2020/06/10	40	119.99	1	121.00	119.50	39	6,260	0.62%
2020/06/09	1	121.50	1	120.50	121.50	0	6,260	0.00%
2020/06/08	5	122.30	32	124.08	121.00	-27	6,264	-0.43%
2020/06/05	8	122.50	25	122.16	121.50	-17	6,155	-0.28%
2020/06/04	33	120.67	5	120.90	120.50	28	6,077	0.46%
2020/06/03	37	122.84	8	122.63	124.50	29	5,954	0.49%
2020/06/02	3	119.50	16	120.09	123.00	-13	5,747	-0.23%
2020/06/01	7	115.86	9.1	118.10	116.00	-2.1	5,326	-0.04%
2020/05/29	0	0.00	4	112.50	113.50	-4	5,002	-0.08%
2020/05/28	3	112.67	2	113.00	109.00	1	4,810	0.02%
2020/05/27	6	113.17	6	113.50	112.00	0	4,665	0.00%
2020/05/26	2	114.50	0	0.00	114.00	2	4,554	0.04%
2020/05/25	7	116.43	6	113.58	116.50	1	4,357	0.02%
2020/05/22	6.2	107.97	6	110.17	107.50	0.2	3,983	0.00%
2020/05/21	3	103.67	12	102.30	104.50	-9	3,506	-0.26%
2020/05/20	1	95.30	1	95.10	95.10	0	3,249	0.00%
2020/05/19	20	94.80	2	95.00	94.90	18	3,248	0.55%
2020/05/18	1	94.60	0	0.00	94.60	1	3,298	0.03%
2020/05/15	47	99.69	1	97.90	97.80	46	3,285	1.40%
2020/05/14	78	99.01	21.4	99.15	102.00	56.6	3,105	1.82%
2020/05/13	1	97.10	61	98.90	99.00	-60	3,034	-1.98%
2020/05/12	0	0.00	1	98.10	98.80	-1	3,018	-0.03%
2020/05/11	1	99.10	7	100.09	99.00	-6	3,002	-0.20%
2020/05/08	0	0.00	4	97.25	97.30	-4	2,944	-0.14%
2020/05/07	4	94.08	13	93.39	95.80	-9	2,923	-0.31%
2020/05/06	1	94.20	0	0.00	94.30	1	2,866	0.03%
2020/05/05	2	95.50	0	0.00	95.50	2	2,860	0.07%
2020/05/04	10	96.30	2	95.70	95.80	8	2,839	0.28%
2020/04/29	2	95.10	4	93.65	95.20	-2	2,813	-0.07%
2020/04/28	2	91.80	10	92.04	91.90	-8	2,749	-0.29%
2020/04/27	2	93.25	5	93.58	92.90	-3	2,796	-0.11%
2020/04/24	3	89.27	1	89.90	90.30	2	2,685	0.07%
2020/04/22	0	0.00	5	87.46	88.20	-5	2,666	-0.19%
2020/04/21	3	85.77	0	0.00	85.80	3	2,634	0.11%
2020/04/20	0	0.00	1	89.50	89.20	-1	2,606	-0.04%
2020/04/17	3	88.13	6	88.55	87.40	-3	2,588	-0.12%
2020/04/16	11	86.49	5	86.88	87.30	6	2,506	0.24%
2020/04/15	10	85.60	1	86.20	85.50	9	2,469	0.36%
2020/04/14	1	84.80	15	84.43	85.30	-14	2,460	-0.57%
2020/04/13	0	0.00	5	83.74	83.70	-5	2,483	-0.20%
2020/04/10	4	83.00	0	0.00	83.00	4	2,489	0.16%
2020/04/09	12	82.93	4	83.43	83.10	8	2,533	0.32%
2020/04/08	1	85.40	9	84.33	85.20	-8	2,553	-0.31%
2020/04/07	2	83.90	2	82.95	84.20	0	2,538	0.00%
2020/04/01	5	79.78	2	79.70	80.30	3	2,512	0.12%
2020/03/31	11	79.46	5	79.66	79.40	6	2,615	0.23%
2020/03/30	3	76.00	0	0.00	78.50	3	2,623	0.11%
2020/03/27	15	79.29	0	0.00	78.30	15	2,614	0.57%
2020/03/26	0	0.00	5	77.56	78.30	-5	2,580	-0.19%
2020/03/25	4	77.03	10	76.91	76.20	-6	2,556	-0.23%
2020/03/24	5	73.00	4	73.35	73.30	1	2,532	0.04%
2020/03/20	2	68.70	0	0.00	69.70	2	2,545	0.08%
2020/03/19	2	66.10	1	67.00	63.40	1	2,557	0.04%
2020/03/18	1	73.30	1	73.50	70.40	0	2,483	0.00%
2020/03/17	6	74.07	5	73.76	72.60	1	2,468	0.04%
2020/03/16	13	76.55	2	77.85	73.80	11	2,427	0.45%
2020/03/13	0	0.00	1	72.60	73.60	-1	2,353	-0.04%
2020/03/12	7	82.66	0	0.00	79.90	7	2,294	0.31%
2020/03/11	1	88.60	2	88.60	88.60	-1	2,257	-0.04%
2020/03/10	0	0.00	6.5	89.42	89.90	-6.5	2,313	-0.28%
2020/03/09	4	91.50	0	0.00	89.10	4	2,476	0.16%
2020/03/06	3	96.70	0	0.00	95.90	3	2,480	0.12%
2020/03/04	1	97.60	0	0.00	97.80	1	2,543	0.04%
2020/03/03	1	99.10	1	100.50	99.10	0	2,584	0.00%
2020/02/27	4	99.65	1	99.90	98.20	3	2,568	0.12%
2020/02/24	0	0.00	2	101.50	101.50	-2	2,575	-0.08%
2020/02/21	2	103.75	1	104.00	103.50	1	2,588	0.04%
2020/02/19	1	104.00	0	0.00	103.50	1	2,687	0.04%
2020/02/18	4	102.00	2	102.25	103.00	2	2,677	0.07%
2020/02/17	1	100.00	1	101.50	101.50	0	2,705	0.00%
2020/02/14	0	0.00	1	102.00	101.50	-1	2,749	-0.04%
2020/02/13	2	100.75	0	0.00	100.50	2	2,869	0.07%
2020/02/12	0	0.00	1	100.50	101.50	-1	2,945	-0.03%
2020/02/11	0	0.00	1	98.30	98.80	-1	3,013	-0.03%
2020/02/07	5	98.74	0	0.00	97.50	5	3,404	0.15%
2020/02/04	0	0.00	2	102.00	102.00	-2	3,755	-0.05%
2020/02/03	1	96.10	3	96.93	99.20	-2	3,785	-0.05%
2020/01/31	1	102.00	8	100.00	101.00	-7	3,780	-0.19%
2020/01/30	15	100.04	0	0.00	101.00	15	3,927	0.38%
2020/01/16	0	0.00	1	110.00	110.00	-1	3,947	-0.03%
2020/01/15	1	109.50	0	0.00	109.50	1	3,989	0.03%
2020/01/10	2	106.50	0	0.00	106.00	2	4,140	0.05%
2020/01/09	0	0.00	1	107.00	107.00	-1	4,187	-0.02%
2020/01/08	5	105.70	1	105.00	105.00	4	4,297	0.09%
2020/01/07	24	107.19	1	106.00	107.00	23	4,565	0.50%
2020/01/06	4	109.63	2	109.00	109.00	2	4,585	0.04%
2020/01/03	1	113.50	1	112.00	112.50	0	4,574	0.00%
2020/01/02	2	114.75	1	114.50	114.00	1	4,556	0.02%
2019/12/31	1	112.00	0	0.00	113.00	1	4,549	0.02%
2019/12/30	2	113.00	0	0.00	112.00	2	4,654	0.04%
2019/12/27	3	112.50	3	113.17	113.50	0	4,644	0.00%
2019/12/26	0	0.00	7	113.07	113.00	-7	4,617	-0.15%
2019/12/25	4	110.88	1	111.50	111.00	3	4,522	0.07%
2019/12/24	0	0.00	3	109.00	108.50	-3	4,542	-0.07%
2019/12/23	10	109.50	1	110.50	108.50	9	4,561	0.20%
2019/12/20	4	110.75	3	111.50	111.50	1	4,551	0.02%
2019/12/19	9	110.94	0	0.00	111.00	9	4,548	0.20%
2019/12/18	4	110.00	0	0.00	110.50	4	4,552	0.09%
2019/12/17	1	111.50	7	111.00	110.00	-6	4,641	-0.13%
2019/12/16	2	108.50	2	109.00	109.50	0	4,607	0.00%
2019/12/13	19	108.03	2	107.50	107.00	17	4,581	0.37%
2019/12/12	0	0.00	7	108.71	108.00	-7	4,586	-0.15%
2019/12/11	11	108.41	0	0.00	108.50	11	4,576	0.24%
2019/12/09	20	108.00	0	0.00	106.50	20	4,602	0.43%
2019/12/06	130	108.42	2	109.00	107.50	128	4,598	2.78%	大買/鉅額交易
2019/12/05	8	107.88	2	108.00	108.00	6	4,577	0.13%
2019/12/04	2	106.50	3	107.00	105.50	-1	4,551	-0.02%
2019/12/03	0	0.00	2	106.00	106.50	-2	4,388	-0.05%
2019/12/02	2	106.75	3	107.83	108.50	-1	4,339	-0.02%
2019/11/28	1	105.00	3	104.50	104.50	-2	4,313	-0.05%
2019/11/27	2	103.50	0	0.00	103.50	2	4,355	0.05%
2019/11/26	7	103.00	1	103.00	103.00	6	4,669	0.13%
2019/11/25	0	0.00	3	102.83	103.00	-3	4,724	-0.06%
2019/11/22	0	0.00	1	102.00	102.50	-1	4,760	-0.02%
2019/11/21	3	101.17	3	101.50	101.50	0	4,814	0.00%
2019/11/20	1	101.50	0	0.00	101.50	1	4,856	0.02%
2019/11/19	1	102.50	1	102.00	102.00	0	4,897	0.00%
2019/11/18	2	100.75	0	0.00	101.00	2	4,930	0.04%
2019/11/15	1	101.00	6	102.42	104.00	-5	4,943	-0.10%
2019/11/14	4	99.68	3	99.30	99.30	1	4,983	0.02%
2019/11/13	5	101.10	3	102.17	100.50	2	5,019	0.04%
2019/11/12	2	100.75	48	100.52	103.50	-46	5,072	-0.91%
2019/11/11	5	102.70	5	101.30	101.00	0	5,122	0.00%
2019/11/08	4	105.75	0	0.00	105.50	4	5,198	0.08%
2019/11/07	5	109.70	5	106.60	106.50	0	5,292	0.00%
2019/11/06	3	115.17	198	115.11	114.50	-195	5,073	-3.84%	大賣/鉅額交易
2019/11/05	23	118.50	2.2	118.54	118.50	20.8	5,066	0.41%
2019/11/04	26	118.96	15	120.03	119.00	11	5,250	0.21%
2019/11/01	65	116.56	5	117.20	117.50	60	5,159	1.16%
2019/10/31	104	115.02	0	0.00	114.50	104	5,222	1.99%	大買/鉅額交易
2019/10/30	2	116.00	0	0.00	115.50	2	5,380	0.04%
2019/10/29	4	114.75	6	117.25	114.50	-2	5,524	-0.04%
2019/10/28	1	115.00	3	114.17	114.00	-2	5,422	-0.04%
2019/10/25	0	0.00	2	116.00	113.50	-2	5,410	-0.04%
2019/10/24	2	114.25	1	115.00	115.00	1	5,457	0.02%
2019/10/23	0	0.00	145	112.98	112.50	-145	5,474	-2.65%	大賣/鉅額交易
2019/10/22	32	115.89	241	115.43	114.00	-209	5,482	-3.81%	大賣/鉅額交易
2019/10/18	3	114.33	0	0.00	114.50	3	5,426	0.06%
2019/10/17	0	0.00	1	113.50	114.00	-1	5,422	-0.02%
2019/10/16	45	114.13	1	114.50	112.50	44	5,468	0.80%
2019/10/15	76	113.51	14	114.21	115.50	62	5,395	1.15%
2019/10/08	1	106.50	1	108.50	106.50	0	5,135	0.00%
2019/10/07	7	109.14	0	0.00	108.50	7	5,158	0.14%
2019/10/04	3	110.33	4	109.38	110.50	-1	5,126	-0.02%
2019/10/01	1	105.00	5	105.60	106.00	-4	5,084	-0.08%
2019/09/27	14	106.11	1	104.50	104.50	13	5,162	0.25%
2019/09/26	0	0.00	4	108.00	108.00	-4	5,268	-0.08%
2019/09/25	29	108.52	3	109.00	108.50	26	5,527	0.47%
2019/09/24	1	110.00	2	110.00	109.50	-1	5,571	-0.02%
2019/09/23	1	110.00	1	110.00	110.00	0	5,574	0.00%
2019/09/20	1	111.50	1	110.00	110.00	0	5,569	0.00%
2019/09/19	8	108.00	0	0.00	107.50	8	5,471	0.15%
2019/09/18	2	109.00	3	109.00	108.00	-1	5,468	-0.02%
2019/09/16	0	0.00	2	107.50	107.00	-2	5,517	-0.04%
2019/09/12	4	107.50	2	108.00	107.50	2	5,548	0.04%
2019/09/11	1	107.50	1	107.00	107.00	0	5,573	0.00%
2019/09/10	1	106.00	0	0.00	107.00	1	5,597	0.02%
2019/09/09	1	106.00	0	0.00	106.50	1	5,605	0.02%
2019/09/06	2	106.50	1	107.50	106.00	1	5,599	0.02%
2019/09/05	1	105.00	8	105.56	105.50	-7	5,584	-0.13%
2019/09/04	1	105.00	0	0.00	105.00	1	5,594	0.02%
2019/09/03	1	105.00	0	0.00	104.50	1	5,692	0.02%
2019/09/02	5	105.10	4	105.13	105.50	1	5,694	0.02%
2019/08/30	22	103.48	1	104.50	103.00	21	5,693	0.37%
2019/08/29	13	105.08	11	104.68	102.00	2	5,648	0.04%
2019/08/27	3	113.17	7	113.14	113.00	-4	5,333	-0.07%
2019/08/26	10	112.05	7	112.43	111.50	3	5,369	0.06%
2019/08/23	1.3	115.10	1	116.00	115.50	0.3	5,506	0.00%
2019/08/22	1.1	117.78	3	117.33	115.00	-1.9	5,504	-0.03%
2019/08/21	0.2	117.00	0	0.00	117.00	0.2	5,455	0.00%
2019/08/20	16	115.28	2	116.00	115.00	14	5,406	0.26%
2019/08/19	5	116.60	6	116.83	117.50	-1	5,331	-0.02%
2019/08/16	23	115.67	0	0.00	115.50	23	5,295	0.43%
2019/08/15	6	113.92	15	115.10	116.50	-9	5,240	-0.17%
2019/08/14	23	115.09	4	115.50	115.50	19	5,166	0.37%
2019/08/13	22	113.30	4	113.75	113.00	18	5,005	0.36%
2019/08/12	3	112.33	8	111.31	112.50	-5	4,893	-0.10%
2019/08/08	12	108.38	6	108.08	108.50	6	4,765	0.13%
2019/08/07	9	107.33	4	107.50	105.50	5	4,739	0.11%
2019/08/06	41	107.93	3	108.67	108.00	38	4,698	0.81%
2019/08/05	0	0.00	16	109.88	110.50	-16	4,505	-0.36%
2019/08/02	20	108.33	1	110.50	107.00	19	4,501	0.42%
2019/08/01	22	115.16	23	114.30	114.00	-1	4,473	-0.02%
2019/07/31	2	115.50	8	112.25	116.00	-6	4,434	-0.14%
2019/07/30	6	110.00	1	109.00	108.50	5	4,454	0.11%
2019/07/29	1	112.00	4	112.25	112.00	-3	4,464	-0.07%
2019/07/26	3	112.50	2	113.00	112.50	1	4,483	0.02%
2019/07/25	23	110.09	2.4	111.29	111.00	20.6	4,420	0.47%
2019/07/24	0	0.00	3	109.50	110.50	-3	4,417	-0.07%
2019/07/23	32	107.19	2	108.00	107.00	30	4,453	0.67%
2019/07/22	3	106.00	1	106.50	105.50	2	4,471	0.04%
2019/07/19	86	108.71	1	109.97	107.50	85	4,466	1.90%
2019/07/18	6	110.25	3	109.50	108.50	3	4,515	0.07%
2019/07/17	0	0.00	0.6	112.50	112.00	-0.6	4,528	-0.01%
2019/07/16	2	111.25	4	111.75	111.00	-2	4,675	-0.04%
2019/07/15	42	108.99	1	110.00	109.50	41	4,692	0.87%
2019/07/12	3	108.00	0	0.00	107.50	3	4,868	0.06%
2019/07/11	10	109.00	2	110.00	109.50	8	5,055	0.16%
2019/07/09	2	106.00	3	106.00	105.50	-1	5,295	-0.02%
2019/07/08	5	108.50	0	0.00	108.00	5	5,316	0.09%
2019/07/04	2	110.50	13	110.69	110.00	-11	5,454	-0.20%
2019/07/03	2	109.00	0.3	109.50	108.50	1.7	5,585	0.03%
2019/07/02	9	108.00	14	109.86	110.50	-5	5,647	-0.09%
2019/07/01	2	104.00	2	104.50	104.00	0	5,436	0.00%
2019/06/27	1	103.00	1	104.00	102.50	0	5,553	0.00%
2019/06/26	3	102.50	0	0.00	102.50	3	5,583	0.05%
2019/06/25	0	0.00	1	104.00	102.50	-1	5,622	-0.02%
2019/06/24	0	0.00	2	104.00	104.50	-2	5,653	-0.04%
2019/06/18	1	102.50	4	102.50	102.50	-3	5,717	-0.05%
2019/06/17	2	103.00	8	103.06	103.00	-6	5,767	-0.10%
2019/06/14	0	0.00	6	101.67	102.50	-6	6,003	-0.10%
2019/06/13	0	0.00	1	101.00	101.00	-1	6,138	-0.02%
2019/06/12	2	102.00	0	0.00	102.50	2	6,269	0.03%
2019/06/11	0	0.00	3	102.33	102.50	-3	6,327	-0.05%
2019/06/10	1	100.00	1	99.50	99.40	0	6,364	0.00%
2019/06/06	1	98.60	0	0.00	98.10	1	6,579	0.02%
2019/06/05	2	100.25	1	102.00	99.30	1	6,965	0.01%
2019/06/04	2	99.40	2	100.00	99.50	0	7,446	0.00%
2019/06/03	1	98.60	1	99.00	99.00	0	7,636	0.00%
2019/05/31	7	100.21	2	100.00	100.00	5	7,727	0.06%
2019/05/30	1	98.70	3	101.50	100.50	-2	7,846	-0.03%
2019/05/29	0	0.00	2	91.90	96.60	-2	7,667	-0.03%
2019/05/27	0	0.00	3	91.20	92.60	-3	7,758	-0.04%
2019/05/24	0	0.00	1	91.60	91.30	-1	7,820	-0.01%
2019/05/23	3	91.53	4	91.50	90.00	-1	7,851	-0.01%
2019/05/22	6	96.88	2	94.70	94.20	4	8,058	0.05%
2019/05/21	2	94.50	3	94.73	96.00	-1	8,096	-0.01%
2019/05/20	0	0.00	1	94.50	94.10	-1	8,124	-0.01%
2019/05/17	0	0.00	1	96.50	95.00	-1	8,145	-0.01%
2019/05/16	12	96.53	0	0.00	94.40	12	8,145	0.15%
2019/05/15	2	97.75	7	97.87	97.40	-5	8,158	-0.06%
2019/05/14	1	97.30	2	93.60	97.30	-1	8,228	-0.01%
2019/05/13	3	97.97	2	96.20	95.70	1	8,257	0.01%
2019/05/10	7	100.33	4	100.08	99.00	3	8,262	0.04%
2019/05/09	3	104.83	4	102.00	101.00	-1	8,387	-0.01%
2019/05/08	33	108.97	4	107.25	107.50	29	8,408	0.34%
2019/05/07	13	115.00	12	112.79	112.00	1	8,469	0.01%
2019/05/06	3	117.00	0	0.00	116.50	3	8,308	0.04%
2019/05/03	0	0.00	3	122.17	122.50	-3	8,259	-0.04%
2019/05/02	1	121.50	1	121.00	121.00	0	8,229	0.00%
2019/04/30	4	117.75	3	118.17	119.50	1	8,215	0.01%
2019/04/29	4	119.13	2	120.75	118.00	2	8,196	0.02%
2019/04/26	2	125.25	5	126.00	124.50	-3	8,140	-0.04%
2019/04/25	3	127.50	3	127.50	128.00	0	8,155	0.00%
2019/04/24	1	127.50	0	0.00	128.00	1	8,152	0.01%
2019/04/23	7	130.57	2	130.25	131.00	5	8,119	0.06%
2019/04/22	3	131.50	7	130.50	131.50	-4	8,109	-0.05%
2019/04/19	3	127.00	1	127.00	126.00	2	8,035	0.02%
2019/04/18	3	128.00	2	126.50	125.00	1	7,974	0.01%
2019/04/17	6	130.58	2	129.50	129.50	4	7,900	0.05%
2019/04/16	7	127.64	9	126.50	131.00	-2	7,798	-0.03%
2019/04/15	1	123.50	0	0.00	123.50	1	7,596	0.01%
2019/04/12	8	122.00	1	122.50	122.00	7	7,584	0.09%
2019/04/11	7	124.50	4	122.63	122.00	3	7,591	0.04%
2019/04/10	1	121.50	1	120.50	122.00	0	7,474	0.00%
2019/04/09	3	125.50	2	125.00	121.50	1	7,403	0.01%
2019/04/08	6	123.67	6	123.58	124.50	0	7,185	0.00%
2019/04/03	2	119.25	1	119.00	119.00	1	6,979	0.01%
2019/04/02	11	118.59	0	0.00	117.50	11	6,933	0.16%
2019/04/01	1	117.50	6	117.92	118.50	-5	6,851	-0.07%
2019/03/29	0	0.00	1	115.00	115.00	-1	6,751	-0.01%
2019/03/28	4	116.50	2	116.50	115.50	2	6,743	0.03%
2019/03/27	1	120.00	3	119.67	119.50	-2	6,748	-0.03%
2019/03/26	6	117.75	1	117.00	118.00	5	6,753	0.07%
2019/03/25	2	117.00	0	0.00	116.50	2	6,752	0.03%
2019/03/22	7	121.43	7	119.64	119.50	0	6,696	0.00%
2019/03/21	2	122.50	1	122.00	122.00	1	6,628	0.02%
2019/03/19	14	125.79	11	125.50	124.50	3	6,567	0.05%
2019/03/18	5	123.10	3	122.83	122.00	2	6,326	0.03%
2019/03/15	23	123.85	28	120.89	119.50	-5	6,244	-0.08%
2019/03/14	3	120.67	1	120.50	122.00	2	6,145	0.03%
2019/03/12	6	122.00	6	123.92	120.50	0	6,147	0.00%
2019/03/11	7	122.71	7	121.50	123.50	0	6,032	0.00%
2019/03/08	6	120.83	20	119.78	121.00	-14	5,917	-0.24%
2019/03/07	2	116.75	4	116.50	111.50	-2	5,946	-0.03%
2019/03/06	4	112.50	3	112.83	115.00	1	5,825	0.02%
2019/03/05	5	110.70	9	112.28	112.00	-4	5,821	-0.07%
2019/03/04	3	107.83	1	108.50	108.50	2	5,722	0.03%
2019/02/27	3	108.00	9	107.39	107.50	-6	5,815	-0.10%
2019/02/26	2	112.50	0	0.00	110.00	2	5,800	0.03%
2019/02/25	8	115.94	6	115.67	115.00	2	5,793	0.03%
2019/02/22	1	113.50	1	113.50	113.50	0	5,782	0.00%
2019/02/21	7	115.36	11	115.68	114.00	-4	5,915	-0.07%
2019/02/20	4	109.75	2	109.25	108.50	2	5,700	0.04%
2019/02/19	3	108.00	4	108.75	108.50	-1	5,692	-0.02%
2019/02/15	2	105.75	0	0.00	104.00	2	5,808	0.03%
2019/02/14	2	107.00	2	107.00	107.50	0	5,874	0.00%
2019/02/13	5	107.80	1.3	106.45	106.00	3.7	5,926	0.06%
2019/02/12	2	111.00	6	109.25	111.00	-4	5,899	-0.07%
2019/02/11	1	107.50	1	106.50	106.00	0	5,898	0.00%
2019/01/30	7	106.93	15	108.23	104.50	-8	5,926	-0.13%
2019/01/29	1	105.50	3	105.50	106.50	-2	5,859	-0.03%
2019/01/28	12	103.21	7	104.93	103.50	5	5,776	0.09%
2019/01/25	3	98.17	1	98.50	97.80	2	5,723	0.03%
2019/01/24	3	96.97	2	97.00	97.60	1	5,816	0.02%
2019/01/23	8	96.98	3	96.70	97.10	5	5,890	0.08%
2019/01/22	1	95.70	0	0.00	95.80	1	5,909	0.02%
2019/01/18	4	95.85	1	96.20	96.10	3	6,054	0.05%
2019/01/17	2	95.15	3	94.53	94.40	-1	6,189	-0.02%
2019/01/16	1	98.40	5	97.90	96.70	-4	6,297	-0.06%
2019/01/15	3	98.27	1	98.50	98.50	2	6,356	0.03%
2019/01/14	4	98.08	4	98.18	96.40	0	6,442	0.00%
2019/01/11	1	96.80	5	96.96	97.00	-4	6,424	-0.06%
2019/01/10	3	95.40	2	95.20	94.80	1	6,384	0.02%
2019/01/09	0	0.00	2	93.60	94.80	-2	6,452	-0.03%
2019/01/08	8	92.93	1	92.80	92.50	7	6,430	0.11%
2019/01/04	0	0.00	9	85.12	85.60	-9	6,603	-0.14%
2019/01/03	3	86.93	1	87.50	86.20	2	6,593	0.03%
2019/01/02	1	89.50	11	89.49	89.30	-10	6,852	-0.15%
2018/12/25	0	0.00	2	91.40	90.30	-2	7,221	-0.03%
2018/12/24	3	92.17	0	0.00	93.20	3	7,331	0.04%
2018/12/22	1	91.30	0	0.00	91.40	1	7,465	0.01%
2018/12/21	1	89.40	1	91.30	92.20	0	7,541	0.00%
2018/12/20	3	92.47	3	91.27	91.20	0	7,569	0.00%
2018/12/19	7	97.14	8	94.79	94.20	-1	7,674	-0.01%
2018/12/18	0	0.00	8	94.70	96.10	-8	7,724	-0.10%
2018/12/14	1	94.40	6	93.60	94.40	-5	8,213	-0.06%
2018/12/13	5	95.96	0	0.00	95.10	5	8,280	0.06%
2018/12/12	1	96.40	1	96.70	97.10	0	8,388	0.00%
2018/12/11	1	93.20	0	0.00	93.60	1	8,382	0.01%
2018/12/10	1	95.80	0	0.00	92.20	1	8,455	0.01%
2018/12/07	2	97.20	0	0.00	97.70	2	8,502	0.02%
2018/12/06	2	96.95	2	100.00	96.70	0	8,533	0.00%
2018/12/05	2	104.50	1	103.50	104.00	1	8,499	0.01%
2018/12/04	1	109.00	1	109.00	107.00	0	8,601	0.00%
2018/12/03	3	108.00	8.1	108.14	109.00	-5.1	8,778	-0.06%
2018/11/30	14	99.75	12	103.96	103.00	2	8,841	0.02%
2018/11/29	3	97.83	21	97.30	96.90	-18	8,481	-0.21%
2018/11/28	4	95.65	6	94.28	95.70	-2	8,784	-0.02%
2018/11/27	19	90.37	2	90.35	91.80	17	8,883	0.19%
2018/11/26	1	87.60	4	88.60	88.60	-3	9,111	-0.03%
2018/11/23	2	90.35	0	0.00	89.70	2	9,063	0.02%
2018/11/22	4	95.48	53	92.91	91.40	-49	9,103	-0.54%
2018/11/21	51	93.50	0	0.00	93.80	51	9,148	0.56%
2018/11/20	2	89.05	6	92.23	93.60	-4	9,154	-0.04%
2018/11/19	2	92.40	1	93.20	93.30	1	8,987	0.01%
2018/11/16	5	91.62	66	91.56	90.20	-61	8,948	-0.68%
2018/11/14	1	91.00	1	93.80	90.20	0	8,919	0.00%
2018/11/13	1	90.00	1	91.40	92.80	0	8,820	0.00%
2018/11/12	2	94.80	0	0.00	94.60	2	8,743	0.02%
2018/11/09	33	99.13	5	99.26	98.80	28	8,698	0.32%
2018/11/08	2	101.50	33	101.83	98.20	-31	8,690	-0.36%
2018/11/07	14	102.18	14	100.86	103.00	0	8,657	0.00%
2018/11/06	4	103.13	8	102.75	100.00	-4	8,741	-0.05%
2018/11/02	2	102.00	5	104.30	103.50	-3	8,613	-0.03%
2018/11/01	11	106.55	8	105.75	106.50	3	8,549	0.04%
2018/10/31	3	100.00	2	99.55	102.50	1	8,581	0.01%
2018/10/30	4	96.50	1	97.20	96.50	3	8,636	0.03%
2018/10/29	54	96.68	50	95.64	96.00	4	8,682	0.05%
2018/10/26	2	95.60	3	95.80	93.60	-1	8,720	-0.01%
2018/10/25	5	94.92	7	96.70	94.40	-2	8,792	-0.02%
2018/10/24	0	0.00	1	110.00	104.00	-1	8,961	-0.01%
2018/10/23	2	115.00	1	115.00	112.00	1	8,839	0.01%
2018/10/22	1	113.50	1	116.00	118.00	0	8,868	0.00%
2018/10/19	2	107.75	2	107.25	112.00	0	8,768	0.00%
2018/10/18	0	0.00	2	114.00	111.00	-2	8,738	-0.02%
2018/10/17	20	114.00	0	0.00	111.50	20	8,765	0.23%
2018/10/16	2	115.50	2	114.00	111.50	0	8,813	0.00%
2018/10/15	0	0.00	22	111.45	114.00	-22	8,805	-0.25%
2018/10/12	12	106.92	13	106.19	110.50	-1	8,895	-0.01%
2018/10/11	0	0.00	4	105.00	105.00	-4	8,925	-0.04%
2018/10/09	14	122.36	6	121.67	116.50	8	9,021	0.09%
2018/10/08	4	130.00	10	130.00	129.00	-6	8,845	-0.07%
2018/10/05	11	126.45	2	128.25	127.00	9	8,806	0.10%
2018/10/03	1	134.50	10	131.00	132.00	-9	8,749	-0.10%
2018/10/02	0	0.00	3	136.33	134.00	-3	8,704	-0.03%
2018/10/01	5	133.80	2	134.00	135.50	3	8,647	0.03%
2018/09/28	4	129.13	4	129.38	129.00	0	8,659	0.00%
2018/09/27	1	127.50	1	127.00	126.50	0	8,729	0.00%
2018/09/26	12	130.75	14	132.18	128.00	-2	8,715	-0.02%
2018/09/25	2	126.75	2	125.25	129.00	0	8,638	0.00%
2018/09/21	23	126.87	2	128.50	129.00	21	8,606	0.24%
2018/09/20	50	124.56	26	125.73	123.50	24	8,533	0.28%
2018/09/19	30	134.67	1	134.50	131.50	29	8,224	0.35%
2018/09/18	26	132.33	21	136.69	131.50	5	8,197	0.06%
2018/09/17	21	141.00	30	140.17	140.50	-9	8,120	-0.11%
2018/09/14	2	139.00	21	137.24	143.00	-19	8,109	-0.23%
2018/09/13	28	140.13	3	136.50	135.50	25	8,062	0.31%
2018/09/12	33	139.70	53	138.87	140.00	-20	8,028	-0.25%
2018/09/11	29	140.95	14	142.14	142.50	15	8,086	0.19%
2018/09/10	3	142.50	2	147.75	139.00	1	8,060	0.01%
2018/09/07	22	149.02	6	149.08	146.50	16	7,916	0.20%
2018/09/06	23	157.52	28	159.64	151.50	-5	7,744	-0.06%
2018/09/05	12	167.92	11	167.14	168.00	1	7,470	0.01%
2018/09/04	16	162.31	2	164.00	166.50	14	7,414	0.19%
2018/09/03	1	171.50	1	177.00	171.50	0	7,120	0.00%
2018/08/31	13	192.81	11	194.59	190.50	2	7,035	0.03%
2018/08/30	2	199.75	1	201.00	201.50	1	7,098	0.01%
2018/08/29	4	202.88	3	202.50	201.50	1	7,421	0.01%
2018/08/28	2	202.00	3	204.00	200.50	-1	7,395	-0.01%
2018/08/27	2	195.00	1	197.00	198.00	1	7,365	0.01%
2018/08/24	6	192.00	1	192.00	192.00	5	7,364	0.07%
2018/08/23	1	193.50	0	0.00	192.00	1	7,421	0.01%
2018/08/22	4	193.63	1	196.00	193.50	3	7,470	0.04%
2018/08/16	2	187.00	1	188.00	190.00	1	7,759	0.01%
2018/08/15	1	189.00	0	0.00	190.00	1	7,782	0.01%
2018/08/14	3	194.33	3	194.33	196.00	0	7,778	0.00%
2018/08/13	0	0.00	2	192.50	188.00	-2	7,858	-0.03%
2018/08/10	2	200.00	0	0.00	200.00	2	7,807	0.03%
2018/08/09	2	199.25	3	199.33	203.50	-1	8,169	-0.01%
2018/08/07	6	204.58	2	205.50	202.50	4	8,391	0.05%
2018/08/06	5	212.80	4	212.88	211.00	1	8,380	0.01%
2018/08/03	2	208.50	4	209.88	209.00	-2	8,350	-0.02%
2018/08/02	5	207.10	0	0.00	206.00	5	8,545	0.06%
2018/08/01	3	211.00	1	213.00	212.00	2	8,555	0.02%
2018/07/31	5	210.20	9	210.28	207.50	-4	8,416	-0.05%
2018/07/30	1	199.00	2	198.50	199.00	-1	8,201	-0.01%
2018/07/27	3	197.67	2	197.00	200.00	1	8,282	0.01%
2018/07/26	1	197.50	0	0.00	196.00	1	8,287	0.01%
2018/07/25	3	196.50	2	196.25	198.00	1	8,355	0.01%
2018/07/24	1	196.50	2	192.00	196.50	-1	8,395	-0.01%
2018/07/23	3	194.50	1	199.50	193.50	2	8,447	0.02%
2018/07/20	6	202.08	5	205.70	202.50	1	8,554	0.01%
2018/07/19	1	207.00	1	209.00	203.00	0	8,715	0.00%
2018/07/18	0	0.00	3	202.00	204.00	-3	8,977	-0.03%
2018/07/17	1	197.00	3	198.67	195.00	-2	8,872	-0.02%
2018/07/16	1	193.50	8	194.19	193.50	-7	9,126	-0.08%
2018/07/13	2	187.00	9	186.78	189.00	-7	9,049	-0.08%
2018/07/12	7	178.64	3	179.50	182.50	4	9,119	0.04%
2018/07/11	1	174.50	0	0.00	172.00	1	9,084	0.01%
2018/07/09	1	173.00	1	174.00	174.00	0	9,205	0.00%
2018/07/06	9	172.50	1	176.00	175.00	8	9,166	0.09%
2018/07/05	9	178.94	5	179.90	172.50	4	9,139	0.04%
2018/07/04	2	187.50	1	186.50	187.50	1	9,082	0.01%
2018/07/03	2	189.50	5	190.70	185.00	-3	9,072	-0.03%
2018/07/02	3	191.67	0	0.00	191.50	3	9,031	0.03%
2018/06/29	3	196.50	6	196.25	198.00	-3	8,980	-0.03%
2018/06/28	7	193.00	0	0.00	192.50	7	8,912	0.08%
2018/06/27	0	0.00	3	195.00	194.50	-3	8,931	-0.03%
2018/06/26	3	189.00	1	189.50	189.00	2	8,882	0.02%
2018/06/25	2	196.25	9	196.50	194.50	-7	8,843	-0.08%
2018/06/22	5	194.00	6	195.25	194.00	-1	8,887	-0.01%
2018/06/21	3	200.67	4	199.50	199.00	-1	8,896	-0.01%
2018/06/20	12	206.54	1	212.50	206.00	11	8,915	0.12%
2018/06/19	2	211.50	12	214.71	210.00	-10	8,930	-0.11%
2018/06/15	7	215.50	0	0.00	216.50	7	8,980	0.08%
2018/06/14	5	216.60	5	219.10	214.00	0	8,991	0.00%
2018/06/13	4	213.63	2	214.00	214.00	2	8,934	0.02%
2018/06/12	3	210.17	0	0.00	210.00	3	8,924	0.03%
2018/06/11	1	220.50	1	217.50	218.00	0	8,957	0.00%
2018/06/08	2	225.75	4	221.38	219.00	-2	8,926	-0.02%
2018/06/07	9	222.94	16	223.03	221.50	-7	8,943	-0.08%
2018/06/06	7	212.14	15	211.40	218.00	-8	8,714	-0.09%
2018/06/05	1	198.00	4	199.00	198.50	-3	8,385	-0.04%
2018/06/04	1	199.00	3	199.67	200.00	-2	8,484	-0.02%
2018/06/01	1	195.00	0	0.00	195.00	1	8,464	0.01%
2018/05/31	0	0.00	6	196.58	191.50	-6	8,511	-0.07%
2018/05/30	5	196.30	0	0.00	196.00	5	8,484	0.06%
2018/05/29	5	202.50	2	202.75	199.00	3	8,478	0.04%
2018/05/28	2	197.75	0	0.00	200.00	2	8,326	0.02%
2018/05/25	18	195.83	3	196.00	194.50	15	8,379	0.18%
2018/05/24	4	195.13	0	0.00	195.50	4	8,425	0.05%
2018/05/23	7	192.21	5	190.70	191.50	2	8,478	0.02%
2018/05/22	1	196.50	2	197.50	195.50	-1	8,546	-0.01%
2018/05/21	7	198.21	7	197.86	196.50	0	8,659	0.00%
2018/05/18	5	192.80	0	0.00	192.00	5	8,555	0.06%
2018/05/17	11	199.59	15	198.03	196.00	-4	8,596	-0.05%
2018/05/16	6	185.75	1	183.50	187.00	5	8,314	0.06%
2018/05/15	3	187.50	5	189.40	186.00	-2	8,327	-0.02%
2018/05/14	4	186.25	3	186.33	185.50	1	8,331	0.01%
2018/05/11	1	182.00	6	183.17	182.50	-5	8,330	-0.06%
2018/05/10	5	180.40	7	181.86	180.00	-2	8,365	-0.02%
2018/05/09	3	173.33	4	173.75	175.00	-1	8,184	-0.01%
2018/05/07	3	169.67	0	0.00	171.00	3	8,486	0.04%
2018/05/04	3	167.50	7	166.29	168.00	-4	8,737	-0.05%
2018/05/03	1	170.00	5	175.00	170.00	-4	8,727	-0.05%
2018/05/02	3	183.00	0	0.00	176.00	3	8,850	0.03%
2018/04/27	7	175.36	0	0.00	175.00	7	9,164	0.08%
2018/04/26	1	184.00	1	176.50	176.50	0	9,324	0.00%
2018/04/25	2	185.50	2	185.50	184.50	0	9,226	0.00%
2018/04/24	5	180.00	7	183.36	186.00	-2	9,094	-0.02%
2018/04/23	0	0.00	1	174.50	175.00	-1	8,726	-0.01%
2018/04/20	2	175.75	30	177.37	177.00	-28	8,723	-0.32%
2018/04/19	1	164.50	1	165.50	165.50	0	8,362	0.00%
2018/04/18	6	165.33	1	162.50	164.00	5	8,374	0.06%
2018/04/17	1	172.00	2	175.00	169.00	-1	8,265	-0.01%
2018/04/16	6	175.50	7	176.43	175.50	-1	8,334	-0.01%
2018/04/13	6	170.42	3	171.67	173.50	3	8,404	0.04%
2018/04/12	2	166.25	10	167.00	167.00	-8	8,468	-0.09%
2018/04/11	27	167.41	3	170.33	165.50	24	8,560	0.28%
2018/04/10	2	172.00	7	171.00	170.00	-5	8,480	-0.06%
2018/04/09	4	173.00	1	176.50	173.00	3	8,460	0.04%
2018/04/03	3	175.67	1	175.00	175.00	2	8,465	0.02%
2018/03/31	10	180.30	0	0.00	179.50	10	8,556	0.12%
2018/03/30	10	180.90	6	182.58	180.00	4	8,644	0.05%
2018/03/29	6	178.67	0	0.00	176.50	6	8,818	0.07%
2018/03/28	4	177.38	5	177.70	177.50	-1	8,834	-0.01%
2018/03/27	9	179.72	6	180.00	179.00	3	8,879	0.03%
2018/03/26	7	175.00	1	175.00	175.50	6	9,000	0.07%
2018/03/23	6	173.17	6	173.58	172.00	0	9,038	0.00%
2018/03/22	4	182.63	8	186.56	180.00	-4	9,144	-0.04%
2018/03/21	7	184.14	6	183.92	184.00	1	9,056	0.01%
2018/03/20	6	180.67	0	0.00	180.00	6	8,976	0.07%
2018/03/19	2	183.00	2	181.75	181.00	0	8,996	0.00%
2018/03/16	1	182.00	6	182.42	181.50	-5	9,030	-0.06%
2018/03/15	4	182.38	1	185.00	182.50	3	9,081	0.03%
2018/03/14	2	178.75	5	180.30	179.00	-3	9,056	-0.03%
2018/03/13	3	180.00	2	183.50	182.50	1	9,168	0.01%
2018/03/12	2	178.25	3	177.33	178.00	-1	9,358	-0.01%
2018/03/09	1	172.00	1	174.00	172.00	0	9,318	0.00%
2018/03/08	2	174.75	8	175.19	175.00	-6	9,333	-0.06%
2018/03/07	4	166.13	24	166.44	165.50	-20	9,347	-0.21%
2018/03/06	22	174.93	0	0.00	169.00	22	9,398	0.23%
2018/03/05	0	0.00	1	178.00	173.00	-1	9,451	-0.01%
2018/03/02	0	0.00	1	173.00	176.50	-1	9,541	-0.01%
2018/03/01	2	177.00	0	0.00	177.50	2	9,597	0.02%
2018/02/27	4	182.38	0	0.00	178.50	4	9,680	0.04%
2018/02/26	8	178.38	4	180.25	177.50	4	9,634	0.04%
2018/02/23	5	181.10	1	183.00	177.50	4	9,644	0.04%
2018/02/22	3	178.50	9	177.94	177.00	-6	9,731	-0.06%
2018/02/21	8	177.13	7	175.29	179.00	1	9,704	0.01%
2018/02/12	5	165.60	55	165.64	163.00	-50	9,741	-0.51%
2018/02/09	54	165.22	2	161.75	166.50	52	9,775	0.53%
2018/02/08	68	169.09	3	170.50	169.00	65	9,733	0.67%
2018/02/07	10	173.50	9	179.22	172.00	1	9,799	0.01%
2018/02/06	13	174.58	8	178.81	171.50	5	9,958	0.05%
2018/02/05	9	191.06	6	190.00	190.00	3	9,950	0.03%
2018/02/02	20	204.65	217	202.67	202.00	-197	10,153	-1.94%	大賣/鉅額交易
2018/02/01	33	214.64	0	0.00	210.50	33	10,531	0.31%
2018/01/31	3	217.00	6	213.67	217.00	-3	10,678	-0.03%
2018/01/30	22	218.45	9	218.94	214.00	13	10,762	0.12%
2018/01/29	1	213.00	16	214.28	218.00	-15	10,715	-0.14%
2018/01/26	1	203.00	0	0.00	204.00	1	10,589	0.01%
2018/01/25	10	206.75	10	206.80	202.50	0	10,655	0.00%
2018/01/24	5	199.50	7	197.86	204.00	-2	10,599	-0.02%
2018/01/23	69	201.83	6	200.58	197.50	63	10,539	0.60%
2018/01/22	8	186.44	14	186.57	195.00	-6	10,463	-0.06%
2018/01/19	119	190.97	4	187.50	184.50	115	10,350	1.11%	大買/鉅額交易
2018/01/18	2	191.25	110	191.97	190.00	-108	10,387	-1.04%	大賣/鉅額交易
2018/01/17	24	195.88	1	198.00	193.50	23	10,416	0.22%
2018/01/16	29	194.88	3	199.50	200.00	26	10,480	0.25%
2018/01/15	21	196.19	0	0.00	195.00	21	10,543	0.20%
2018/01/12	37	194.04	1	195.00	194.50	36	10,864	0.33%
2018/01/11	21	192.55	1	195.50	193.00	20	11,020	0.18%
2018/01/10	4	195.25	4	192.88	192.00	0	11,461	0.00%
2018/01/09	4	206.25	1	200.00	200.00	3	11,546	0.03%
2018/01/08	16	203.50	44	205.80	207.00	-28	11,654	-0.24%
2018/01/05	29	202.60	6	203.58	201.50	23	11,537	0.20%
2018/01/04	6	198.50	3	198.00	198.50	3	11,535	0.03%
2018/01/03	24	202.50	4	202.50	201.00	20	11,597	0.17%
2018/01/02	1	198.00	2	199.00	198.50	-1	11,683	-0.01%