GIS-KY (6456)-兆豐-忠孝券商分點個股進出

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
62.1
漲跌
▲0.5
漲幅
+0.81%
成交量
769張
產業
上市光電類股
767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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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	1	62.80	0	0.00	62.90	1	942	0.11%
2024/05/03	2	62.10	0	0.00	62.20	2	914	0.22%
2024/04/19	1	56.60	0	0.00	56.40	1	892	0.11%
2024/04/09	0	0.00	1	61.80	61.00	-1	877	-0.11%
2024/04/08	1	59.20	0	0.00	58.80	1	862	0.12%
2024/03/29	1	61.20	0	0.00	60.80	1	905	0.11%
2024/03/28	1.3	60.68	1	60.50	60.00	0.3	891	0.03%
2024/03/27	1	55.90	2	57.15	57.40	-1	838	-0.12%
2024/03/25	1	58.80	0	0.00	58.60	1	817	0.12%
2024/03/21	0	0.00	1	57.90	58.10	-1	842	-0.12%
2024/03/19	2	56.90	0	0.00	57.10	2	946	0.21%
2024/03/15	1	56.30	0	0.00	56.50	1	971	0.10%
2024/03/14	0	0.00	2	56.30	56.30	-2	970	-0.21%
2024/03/13	0	0.00	10	57.00	56.90	-10	970	-1.03%
2024/03/12	1	57.30	0	0.00	57.40	1	973	0.10%
2024/03/06	0	0.00	5.1	58.60	58.50	-5.1	970	-0.53%
2024/03/01	0	0.00	2	57.80	58.00	-2	1,011	-0.20%
2024/02/27	0	0.00	39	59.17	58.10	-39	1,068	-3.65%
2024/02/26	0	0.00	6	60.53	60.40	-6	1,134	-0.53%
2024/02/22	0.1	62.10	0	0.00	62.30	0.1	1,148	0.01%
2024/02/21	2	61.80	0	0.00	61.80	2	1,177	0.17%
2024/02/19	1	61.90	0	0.00	61.90	1	1,306	0.08%
2024/02/15	1	60.20	0	0.00	60.80	1	1,357	0.07%
2024/02/02	4	61.65	0	0.00	61.20	4	1,372	0.29%
2024/01/25	0	0.00	1	64.70	64.50	-1	1,358	-0.07%
2024/01/24	0	0.00	3	65.57	65.30	-3	1,358	-0.22%
2024/01/22	1	64.00	0	0.00	63.80	1	1,331	0.08%
2023/12/25	2	67.40	0	0.00	67.50	2	1,204	0.17%
2023/12/21	0	0.00	3	66.60	66.60	-3	1,200	-0.25%
2023/12/18	0	0.00	1	66.60	66.60	-1	1,201	-0.08%
2023/12/15	6	67.53	1	67.10	66.90	5	1,185	0.42%
2023/12/11	0	0.00	3	63.30	63.40	-3	1,071	-0.28%
2023/11/30	2	66.45	1	66.20	65.90	1	1,057	0.09%
2023/11/28	3	66.80	0	0.00	66.80	3	1,037	0.29%
2023/11/27	2	65.80	0	0.00	65.90	2	1,013	0.20%
2023/11/24	1	66.20	0	0.00	66.80	1	992	0.10%
2023/11/22	0	0.00	1	63.00	63.00	-1	859	-0.12%
2023/11/21	0	0.00	5	63.20	62.70	-5	859	-0.58%
2023/11/20	1	62.20	0	0.00	63.40	1	859	0.12%
2023/11/16	31	63.61	30	63.40	63.40	1	806	0.12%
2023/11/10	0	0.00	1	59.00	58.80	-1	641	-0.16%
2023/11/01	2	56.30	5	56.20	56.20	-3	707	-0.42%
2023/10/18	5	58.50	0	0.00	58.30	5	792	0.63%
2023/10/04	1	57.70	0	0.00	57.80	1	853	0.12%
2023/09/05	2	62.60	0	0.00	62.80	2	1,080	0.19%
2023/08/28	1	60.90	0	0.00	60.90	1	1,343	0.07%
2023/08/25	0	0.00	1	62.00	61.80	-1	1,351	-0.07%
2023/08/15	0	0.00	1	64.10	64.00	-1	1,410	-0.07%
2023/08/14	0	0.00	1	64.00	63.90	-1	1,427	-0.07%
2023/08/09	0	0.00	4	67.20	68.00	-4	1,441	-0.28%
2023/08/08	2	66.20	0	0.00	66.30	2	1,441	0.14%
2023/08/07	2	67.20	0	0.00	67.20	2	1,457	0.14%
2023/08/02	1	67.30	0	0.00	66.60	1	1,479	0.07%
2023/07/31	1	67.90	0	0.00	67.60	1	1,561	0.06%
2023/07/28	0.2	68.79	0	0.00	68.80	0.2	1,572	0.01%
2023/07/18	1	68.60	3	68.70	68.50	-2	1,542	-0.13%
2023/07/17	0	0.00	8	69.30	69.60	-8	1,542	-0.52%
2023/07/14	0	0.00	5	69.00	69.00	-5	1,555	-0.32%
2023/07/13	0	0.00	1	69.50	69.00	-1	1,578	-0.06%
2023/07/12	14	69.14	0	0.00	69.00	14	1,588	0.88%
2023/07/10	2	69.70	3.1	69.13	68.70	-1.1	1,621	-0.07%
2023/07/05	1	73.40	0	0.00	73.50	1	1,556	0.06%
2023/06/30	0	0.00	5	72.86	72.90	-5	1,550	-0.32%
2023/06/29	2	73.10	0	0.00	72.80	2	1,548	0.13%
2023/06/28	0	0.00	4	73.40	73.50	-4	1,520	-0.26%
2023/06/27	2	73.30	0	0.00	73.10	2	1,520	0.13%
2023/06/26	3	74.50	0	0.00	74.30	3	1,496	0.20%
2023/06/21	0	0.00	1	74.70	74.60	-1	1,495	-0.07%
2023/06/20	0.1	74.60	5	74.54	74.80	-4.9	1,490	-0.33%
2023/06/19	3	74.30	2	74.30	74.20	1	1,474	0.07%
2023/06/16	0	0.00	10.3	74.72	74.40	-10.3	1,455	-0.71%
2023/06/15	7	75.26	0	0.00	75.00	7	1,440	0.49%
2023/06/14	3	76.40	2	76.10	75.60	1	1,430	0.07%
2023/06/13	1	77.00	0	0.00	76.20	1	1,420	0.07%
2023/06/12	3.2	74.84	0	0.00	75.70	3.2	1,365	0.23%
2023/06/09	0.1	74.60	0	0.00	74.80	0.1	1,345	0.01%
2023/06/07	1	76.00	0	0.00	75.60	1	1,353	0.07%
2023/06/06	2	78.05	0	0.00	76.70	2	1,323	0.15%
2023/06/05	2	77.50	2	79.80	79.80	0	1,248	0.00%
2023/05/30	0	0.00	14	73.10	73.30	-14	1,142	-1.23%
2023/05/26	9	74.87	1	75.40	74.40	8	1,118	0.71%
2023/05/25	5	75.30	12	75.20	75.30	-7	1,113	-0.63%
2023/05/22	0	0.00	1	76.30	76.00	-1	1,126	-0.09%
2023/05/19	1	75.00	0	0.00	75.00	1	1,136	0.09%
2023/05/18	3	75.30	0	0.00	75.30	3	1,162	0.26%
2023/05/16	3	73.90	0	0.00	74.10	3	1,126	0.27%
2023/05/15	14	73.67	0	0.00	73.40	14	1,112	1.26%
2023/05/11	0	0.00	1	76.10	75.10	-1	1,101	-0.09%
2023/05/09	4	76.70	0	0.00	76.50	4	1,111	0.36%
2023/05/08	6	77.00	2	76.40	77.50	4	1,121	0.36%
2023/05/05	0	0.00	41	77.12	77.10	-41	1,086	-3.77%
2023/05/04	1	78.50	2	78.40	78.80	-1	1,070	-0.09%
2023/04/28	0	0.00	5	80.06	79.50	-5	1,095	-0.46%
2023/04/27	1	79.30	4	78.90	79.30	-3	1,096	-0.27%
2023/04/25	1	80.20	2	78.90	78.90	-1	1,108	-0.09%
2023/04/24	12	80.70	0	0.00	80.50	12	1,119	1.07%
2023/04/21	0	0.00	3.1	80.33	80.80	-3.1	1,124	-0.28%
2023/04/19	3	83.17	1.9	83.34	82.20	1.1	1,145	0.10%
2023/04/18	6	84.08	2	83.95	83.80	4	1,206	0.33%
2023/04/17	12	82.80	15	83.12	82.70	-3	1,217	-0.25%
2023/04/14	1	83.90	0	0.00	83.80	1	1,240	0.08%
2023/04/13	9	82.33	0	0.00	82.60	9	1,215	0.74%
2023/04/06	0	0.00	3	81.80	82.20	-3	1,246	-0.24%
2023/03/29	0	0.00	4	82.40	82.50	-4	1,270	-0.31%
2023/03/28	1	81.90	0	0.00	81.90	1	1,293	0.08%
2023/03/27	7	83.23	0	0.00	82.80	7	1,301	0.54%
2023/03/24	2	83.40	0	0.00	83.40	2	1,335	0.15%
2023/03/23	0	0.00	0.1	82.30	82.60	-0.1	1,372	-0.01%
2023/03/22	0.1	82.60	0	0.00	82.40	0.1	1,449	0.01%
2023/03/20	3	81.70	0	0.00	82.10	3	1,465	0.20%
2023/03/16	1	80.40	7.2	80.84	79.90	-6.2	1,465	-0.42%
2023/03/15	0.1	82.09	0	0.00	81.40	0.1	1,464	0.01%
2023/03/13	0	0.00	0.1	82.00	82.40	-0.1	1,502	-0.01%
2023/03/10	12.4	82.38	0	0.00	82.40	12.4	1,505	0.82%
2023/03/08	8	84.35	0	0.00	84.30	8	1,539	0.52%
2023/03/07	13	84.98	0	0.00	85.00	13	1,542	0.84%
2023/03/03	1	84.40	5	84.32	84.50	-4	1,548	-0.26%
2023/03/02	5	83.96	0	0.00	84.10	5	1,555	0.32%
2023/03/01	2	84.80	2	84.50	84.50	0	1,559	0.00%
2023/02/24	1	87.10	0	0.00	86.50	1	1,575	0.06%
2023/02/22	3	85.90	0	0.00	86.30	3	1,694	0.18%
2023/02/21	3	86.40	0	0.00	86.80	3	1,730	0.17%
2023/02/20	15	86.00	0	0.00	86.10	15	1,748	0.86%
2023/02/15	10	84.70	1	84.70	84.60	9	1,754	0.51%
2023/02/10	0	0.00	0.1	86.00	84.70	-0.1	1,869	-0.01%
2023/02/09	2	86.50	0.1	86.30	86.20	1.9	1,991	0.10%
2023/02/08	1	86.40	10	86.90	87.00	-9	2,073	-0.43%
2023/02/07	0	0.00	0	86.10	85.60	0	2,161	0.00%
2023/02/03	0	0.00	0	85.10	84.60	0	2,158	0.00%
2023/01/31	0	0.00	2	84.30	85.00	-2	2,127	-0.09%
2023/01/13	1	82.10	6	81.40	81.50	-5	2,163	-0.23%
2023/01/12	6	82.03	0	0.00	81.30	6	2,209	0.27%
2023/01/11	1	83.10	0	0.00	82.70	1	2,245	0.04%
2023/01/10	0	0.00	0.1	84.00	82.90	-0.1	2,256	0.00%
2023/01/06	1.1	81.91	16	83.95	83.90	-14.9	2,282	-0.65%
2023/01/05	12	85.85	0	0.00	85.60	12	2,227	0.54%
2023/01/04	2.1	85.40	0	0.00	86.00	2.1	2,202	0.10%
2022/12/30	1	87.70	0	0.00	88.00	1	2,266	0.04%
2022/12/28	0	0.00	1	90.90	89.30	-1	2,275	-0.04%
2022/12/15	2	94.40	0	0.00	93.50	2	2,550	0.08%
2022/12/14	0	0.00	6.2	95.12	95.60	-6.2	2,512	-0.25%
2022/12/09	5	89.60	0	0.00	89.70	5	2,421	0.21%
2022/12/07	1	90.70	0	0.00	90.50	1	2,432	0.04%
2022/12/06	0	0.00	0	92.30	91.70	0	2,420	0.00%
2022/12/05	16	91.83	7	91.97	92.00	9	2,397	0.38%
2022/11/25	0	0.00	0.2	87.70	86.80	-0.2	2,290	-0.01%
2022/11/18	0	0.00	6	92.73	92.10	-6	2,206	-0.27%
2022/11/17	0	0.00	4.1	87.20	89.20	-4.1	2,153	-0.19%
2022/11/16	0	0.00	6	87.20	87.50	-6	2,132	-0.28%
2022/11/15	4	87.28	0.1	87.10	87.80	3.9	2,185	0.18%
2022/11/14	0	0.00	1	87.50	87.60	-1	2,285	-0.04%
2022/11/11	12	87.39	2	87.50	86.70	10	2,271	0.44%
2022/11/09	11	87.14	0	0.00	87.00	11	2,211	0.50%
2022/11/08	0	0.00	2	87.00	87.00	-2	2,183	-0.09%
2022/11/07	11	84.75	0	0.00	85.70	11	2,137	0.51%
2022/11/03	0	0.00	13	84.46	85.70	-13	1,940	-0.67%
2022/10/31	5	78.20	0	0.00	77.80	5	1,792	0.28%
2022/10/28	5	79.40	0	0.00	77.90	5	1,789	0.28%
2022/10/24	0	0.00	1	83.00	82.00	-1	1,762	-0.06%
2022/10/21	2	81.50	0	0.00	81.60	2	1,741	0.11%
2022/10/19	4	83.95	8	84.49	83.90	-4	1,658	-0.24%
2022/10/11	0.1	79.40	0	0.00	79.60	0.1	1,466	0.01%
2022/10/05	5	81.80	0	0.00	81.80	5	1,349	0.37%
2022/10/04	5	81.80	0	0.00	81.70	5	1,348	0.37%
2022/09/30	1	72.80	1	76.50	76.60	0	1,317	0.00%
2022/09/28	1.3	76.95	2	75.50	74.80	-0.7	1,294	-0.05%
2022/09/27	0	0.00	4	81.70	82.30	-4	1,232	-0.32%
2022/09/26	28.1	80.06	2	81.25	79.10	26.1	1,199	2.18%
2022/09/23	9	83.30	6	83.38	82.00	3	1,180	0.25%
2022/09/01	0	0.00	2	80.50	79.80	-2	1,110	-0.18%
2022/08/26	0	0.00	1	81.80	81.50	-1	1,090	-0.09%
2022/08/22	10	81.70	0	0.00	81.40	10	1,105	0.90%
2022/08/19	1	79.50	2	84.00	83.60	-1	1,037	-0.10%
2022/08/08	2	74.50	0	0.00	74.10	2	902	0.22%
2022/07/29	0	0.00	1	78.10	78.10	-1	1,007	-0.10%
2022/07/22	2	76.90	0	0.00	76.60	2	997	0.20%
2022/07/07	0.2	71.00	2	72.40	72.10	-1.8	970	-0.19%
2022/07/06	0	0.00	1	73.60	71.00	-1	953	-0.10%
2022/07/05	0	0.00	9	72.30	72.60	-9	950	-0.95%
2022/07/01	0.3	74.50	0	0.00	72.10	0.3	953	0.03%
2022/06/20	0	0.00	2	78.70	77.50	-2	981	-0.20%
2022/06/16	0	0.00	3	81.53	80.50	-3	975	-0.31%
2022/06/15	1	85.00	0	0.00	84.90	1	956	0.10%
2022/06/13	1	85.50	0	0.00	85.00	1	969	0.10%
2022/06/09	0	0.00	2	88.15	87.90	-2	985	-0.20%
2022/06/07	0	0.00	2	87.80	87.20	-2	1,008	-0.20%
2022/05/31	21	90.76	22	87.96	90.90	-1	1,086	-0.09%
2022/05/30	1	91.00	0	0.00	92.50	1	1,046	0.10%
2022/05/26	1	89.10	0	0.00	89.00	1	1,017	0.10%
2022/05/13	0	0.00	1	81.50	82.20	-1	1,063	-0.09%
2022/05/06	1	91.90	0	0.00	92.40	1	972	0.10%
2022/04/29	0	0.00	1	91.80	91.70	-1	995	-0.10%
2022/04/27	1	91.10	2	91.40	91.70	-1	1,005	-0.10%
2022/04/11	0	0.00	3	92.80	92.80	-3	1,164	-0.26%
2022/04/01	1	97.40	5	97.20	97.50	-4	1,151	-0.35%
2022/03/31	1	97.00	0	0.00	95.90	1	1,155	0.09%
2022/03/30	3	97.10	1	96.40	97.00	2	1,162	0.17%
2022/03/25	2	96.05	1	95.70	95.80	1	1,217	0.08%
2022/03/24	2	96.80	4	96.60	96.50	-2	1,227	-0.16%
2022/03/23	0	0.00	3	96.40	96.30	-3	1,234	-0.24%
2022/03/22	1	95.20	0	0.00	95.90	1	1,244	0.08%
2022/03/21	0	0.00	0.1	95.10	96.00	-0.1	1,247	0.00%
2022/03/18	0	0.00	16	93.48	93.10	-16	1,230	-1.30%
2022/03/14	2	93.15	0	0.00	92.30	2	1,249	0.16%
2022/03/11	1	93.60	0	0.00	93.10	1	1,247	0.08%
2022/03/09	6	93.22	0	0.00	93.30	6	1,259	0.48%
2022/03/07	3	91.10	0	0.00	91.50	3	1,247	0.24%
2022/03/04	0.2	90.50	0	0.00	90.00	0.2	1,227	0.02%
2022/03/02	1	90.30	0	0.00	90.90	1	1,239	0.08%
2022/02/24	1	90.10	0	0.00	89.60	1	1,226	0.08%
2022/02/23	4	91.20	0	0.00	91.30	4	1,208	0.33%
2022/02/18	1	92.70	0	0.00	92.90	1	1,270	0.08%
2022/02/16	1	93.60	0	0.00	93.50	1	1,295	0.08%
2022/02/15	1	92.60	0	0.00	92.60	1	1,302	0.08%
2022/02/11	0	0.00	1	95.20	95.10	-1	1,314	-0.08%
2022/02/10	1	99.00	0	0.00	98.50	1	1,315	0.08%
2022/02/08	1	97.50	0	0.00	97.50	1	1,367	0.07%
2022/01/26	7	95.50	0	0.00	95.10	7	1,414	0.50%
2022/01/21	8	98.51	2	98.05	98.00	6	1,439	0.42%
2022/01/18	0.2	100.00	0	0.00	100.50	0.2	1,461	0.01%
2022/01/14	2	98.00	0	0.00	98.30	2	1,460	0.14%
2022/01/12	1	100.00	0	0.00	100.00	1	1,436	0.07%
2022/01/10	27.1	102.50	27	101.76	102.00	0.1	1,437	0.00%
2022/01/07	0	103.00	0	0.00	103.00	0	1,433	0.00%
2022/01/06	0	0.00	1	106.00	105.00	-1	1,416	-0.07%
2022/01/05	1	104.00	0	0.00	103.00	1	1,361	0.07%
2022/01/04	1	101.50	0	0.00	102.00	1	1,334	0.07%
2021/12/30	0.1	102.00	0	0.00	102.00	0.1	1,329	0.01%
2021/12/29	1	102.00	0	0.00	102.00	1	1,336	0.07%
2021/12/20	1.2	104.00	13	104.50	105.00	-11.9	1,266	-0.94%
2021/12/07	1	102.00	0	0.00	102.50	1	1,216	0.08%
2021/12/03	0	0.00	1	104.00	104.50	-1	1,209	-0.08%
2021/12/01	0	0.00	1	103.50	104.50	-1	1,199	-0.08%
2021/11/29	0	0.00	2	98.60	98.70	-2	1,177	-0.17%
2021/11/25	3	101.00	0	0.00	101.00	3	1,179	0.25%
2021/11/23	5	101.00	0	0.00	101.50	5	1,166	0.43%
2021/11/22	5	102.50	0.2	103.50	103.50	4.9	1,165	0.42%
2021/11/19	21	104.93	0	0.00	103.50	21	1,161	1.81%
2021/11/17	1	102.50	5	102.00	102.00	-4	1,121	-0.36%
2021/11/15	1.2	102.00	0	0.00	102.50	1.2	1,133	0.10%
2021/11/11	0.1	101.00	0	0.00	99.90	0.1	1,160	0.01%
2021/11/08	0	0.00	12	100.00	101.50	-12	1,306	-0.92%
2021/11/04	6	99.70	1	98.60	98.50	5	1,300	0.38%
2021/11/02	12	98.98	0	0.00	98.00	12	1,292	0.93%
2021/10/29	0	0.00	5	97.10	97.10	-5	1,294	-0.39%
2021/10/27	5	95.50	0	0.00	96.40	5	1,304	0.38%
2021/10/20	1	94.70	0	0.00	94.10	1	1,450	0.07%
2021/10/15	1	92.90	1	93.40	93.70	0	1,571	0.00%
2021/10/07	1	92.80	1	93.80	93.90	0	1,949	0.00%
2021/10/06	1	92.00	0	0.00	91.30	1	1,995	0.05%
2021/09/28	0	0.00	2	97.95	97.90	-2	2,194	-0.09%
2021/09/27	0	0.00	2	99.60	99.30	-2	2,226	-0.09%
2021/09/23	4	98.70	0	0.00	98.60	4	2,605	0.15%
2021/09/14	1	100.00	0	0.00	100.50	1	3,104	0.03%
2021/09/08	1	101.50	1	102.00	100.50	0	3,294	0.00%
2021/09/07	1	104.00	0	0.00	103.50	1	3,305	0.03%
2021/09/06	1	107.50	0	0.00	106.00	1	3,315	0.03%
2021/09/01	0	0.00	1	109.50	110.50	-1	3,347	-0.03%
2021/08/19	1	102.00	1	104.50	101.50	0	3,890	0.00%
2021/08/17	1	105.00	0	0.00	104.00	1	3,907	0.03%
2021/08/16	1	107.00	0	0.00	107.50	1	3,914	0.03%
2021/08/13	1	111.50	0	0.00	112.00	1	3,897	0.03%
2021/08/10	1	108.50	0	0.00	110.00	1	3,807	0.03%
2021/08/04	1	114.00	0	0.00	113.50	1	4,000	0.02%
2021/08/03	1	114.00	0.3	114.00	114.00	0.7	4,071	0.02%
2021/08/02	2	113.50	0	0.00	113.50	2	4,094	0.05%
2021/07/30	1	117.50	1	117.50	116.50	0	4,069	0.00%
2021/07/28	2	117.00	1	120.00	118.00	1	4,088	0.02%
2021/07/26	0	0.00	1	124.00	124.00	-1	4,110	-0.02%
2021/07/22	0	0.00	3	121.67	123.00	-3	4,128	-0.07%
2021/07/21	3	117.50	0	0.00	117.00	3	4,135	0.07%
2021/07/16	2	123.00	2	123.00	123.50	0	4,234	0.00%
2021/07/15	4	124.75	1	122.50	123.00	3	4,344	0.07%
2021/07/14	14	127.64	5	128.00	128.00	9	4,392	0.20%
2021/07/08	0	0.00	1	123.00	123.00	-1	4,414	-0.02%
2021/07/06	0	0.00	1	121.50	122.00	-1	4,404	-0.02%
2021/07/05	1	124.00	0	0.00	125.50	1	4,371	0.02%
2021/07/02	1	121.00	0	0.00	122.00	1	4,331	0.02%
2021/07/01	2.3	126.72	4	123.00	121.50	-1.7	4,310	-0.04%
2021/06/30	29	126.05	25	122.80	123.50	4	4,217	0.09%
2021/06/29	3	122.17	10	122.55	123.50	-7	3,980	-0.18%
2021/06/25	0	0.00	3	112.83	114.00	-3	3,720	-0.08%
2021/06/23	1	110.00	6	109.25	110.00	-5	3,667	-0.14%
2021/06/22	5	106.50	5	107.00	108.50	0	3,669	0.00%
2021/06/21	11	106.05	6	105.25	105.50	5	3,627	0.14%
2021/06/18	2	109.00	2	109.00	108.50	0	3,677	0.00%
2021/06/17	1	105.50	1	107.50	106.50	0	3,636	0.00%
2021/06/16	0	0.00	4	104.50	104.50	-4	3,624	-0.11%
2021/06/11	0	0.00	1	106.00	105.50	-1	3,689	-0.03%
2021/06/09	1	104.00	0	0.00	103.50	1	3,819	0.03%
2021/06/08	2.2	104.05	1	105.00	104.00	1.2	3,912	0.03%
2021/06/07	0	0.00	2	107.75	108.00	-2	3,962	-0.05%
2021/06/03	2	103.00	0	0.00	103.00	2	4,345	0.05%
2021/06/02	6	104.67	8	104.44	104.00	-2	4,383	-0.05%
2021/06/01	8	105.63	11	103.64	108.00	-3	4,304	-0.07%
2021/05/31	2	98.90	0	0.00	98.40	2	4,251	0.05%
2021/05/28	0	0.00	1	98.30	97.50	-1	4,222	-0.02%
2021/05/27	3	100.17	0	0.00	100.00	3	4,226	0.07%
2021/05/26	0	0.00	2	100.50	101.00	-2	4,226	-0.05%
2021/05/25	1	99.00	3	99.17	99.10	-2	4,220	-0.05%
2021/05/24	1	96.60	6	97.08	98.10	-5	4,214	-0.12%
2021/05/21	3	94.67	6	94.55	94.90	-3	4,210	-0.07%
2021/05/20	5	93.62	4	93.50	92.20	1	4,221	0.02%
2021/05/19	9	93.69	3	94.30	94.60	6	4,217	0.14%
2021/05/18	7	95.56	0	0.00	96.00	7	4,219	0.17%
2021/05/14	1	95.00	0	0.00	93.50	1	4,194	0.02%
2021/05/13	2	93.35	0	0.00	93.50	2	4,154	0.05%
2021/05/12	5	95.50	3	96.57	92.30	2	4,101	0.05%
2021/05/11	0	0.00	8	108.50	102.50	-8	3,983	-0.20%
2021/05/07	8	117.50	0	0.00	117.50	8	3,902	0.20%
2021/05/06	1	115.50	13	113.69	113.50	-12	3,925	-0.31%
2021/05/05	0	0.00	1	117.00	116.50	-1	3,944	-0.03%
2021/05/04	3	116.00	2	115.00	116.00	1	3,955	0.03%
2021/05/03	2	121.75	2	120.75	121.00	0	3,921	0.00%
2021/04/28	2	125.50	2	126.00	127.00	0	3,919	0.00%
2021/04/27	3	127.33	7	126.64	127.50	-4	3,929	-0.10%
2021/04/26	2	122.75	0	0.00	122.50	2	3,878	0.05%
2021/04/23	1	123.50	0	0.00	123.00	1	3,862	0.03%
2021/04/22	1	125.00	10	127.50	123.00	-9	3,950	-0.23%
2021/04/21	3.1	129.55	1	128.00	128.00	2.1	4,004	0.05%
2021/04/20	1	136.00	2	135.50	136.00	-1	3,898	-0.03%
2021/04/19	14	131.79	26	131.12	134.00	-12	3,783	-0.32%
2021/04/16	0	0.00	13	125.00	125.00	-13	3,581	-0.36%
2021/04/14	1	123.00	0	0.00	121.00	1	3,600	0.03%
2021/04/13	10	122.50	0	0.00	121.00	10	3,775	0.26%
2021/04/08	11	125.00	6	124.83	125.00	5	3,886	0.13%
2021/04/07	1	125.50	0	0.00	124.00	1	3,884	0.03%
2021/04/06	1	124.00	0	0.00	124.00	1	3,883	0.03%
2021/03/31	2	126.50	2	125.50	125.50	0	3,869	0.00%
2021/03/30	2	128.00	1	130.50	128.00	1	3,847	0.03%
2021/03/29	2	127.50	1	127.50	127.50	1	3,781	0.03%
2021/03/26	3	126.00	0	0.00	126.50	3	3,788	0.08%
2021/03/25	1	127.50	0	0.00	127.50	1	3,772	0.03%
2021/03/24	1	127.00	0	0.00	126.00	1	3,731	0.03%
2021/03/23	2	128.25	1	128.00	126.50	1	3,721	0.03%
2021/03/22	0	0.00	0.2	127.00	126.50	-0.2	3,646	0.00%
2021/03/19	0	0.00	11	124.59	126.00	-11	3,650	-0.30%
2021/03/18	0	0.00	1	125.50	126.00	-1	3,640	-0.03%
2021/03/17	12	124.25	4	124.88	124.00	8	3,625	0.22%
2021/03/16	0	0.00	6	123.67	123.00	-6	3,601	-0.17%
2021/03/15	1	129.00	14	128.07	129.50	-13	3,546	-0.37%
2021/03/12	8	128.19	1	128.00	127.00	7	3,554	0.20%
2021/03/11	2	126.00	12	127.38	128.00	-10	3,526	-0.28%
2021/03/10	14.2	124.38	8	126.00	127.00	6.2	3,451	0.18%
2021/03/09	6	123.25	26	121.73	123.00	-20	3,259	-0.61%
2021/03/08	1	114.00	35	116.71	114.50	-34	3,061	-1.11%
2021/03/05	35	115.93	3	113.00	116.50	32	3,109	1.03%
2021/03/04	6	113.50	3	114.00	112.50	3	3,068	0.10%
2021/03/02	1	111.50	0	0.00	111.50	1	3,106	0.03%
2021/02/24	3	109.50	0	0.00	110.00	3	3,104	0.10%
2021/02/23	2	112.25	0	0.00	112.00	2	3,110	0.06%
2021/02/22	0	0.00	1	110.00	113.00	-1	3,100	-0.03%
2021/02/18	1	110.00	0	0.00	109.50	1	3,109	0.03%
2021/02/03	1	111.50	0	0.00	112.00	1	3,145	0.03%
2021/02/02	0	0.00	1	113.00	112.50	-1	3,182	-0.03%
2021/02/01	0	0.00	1	110.50	111.00	-1	3,285	-0.03%
2021/01/28	1	116.50	0	0.00	115.50	1	3,295	0.03%
2021/01/27	0	0.00	1	119.00	118.50	-1	3,314	-0.03%
2021/01/26	4	116.75	2	118.00	115.50	2	3,302	0.06%
2021/01/25	3	115.67	0	0.00	116.50	3	3,325	0.09%
2021/01/20	2	115.00	0	0.00	112.50	2	3,354	0.06%
2021/01/18	0	0.00	31	117.50	119.00	-31	3,310	-0.94%
2021/01/15	2	122.75	3	118.50	118.50	-1	3,295	-0.03%
2021/01/14	27	125.37	25	124.50	124.50	2	3,177	0.06%
2021/01/13	8	119.00	0	0.00	119.50	8	3,025	0.26%
2021/01/12	2	117.50	10	117.65	117.50	-8	3,018	-0.27%
2021/01/08	0	0.00	1	118.50	117.50	-1	2,992	-0.03%
2021/01/07	17	119.62	0	0.00	119.00	17	2,966	0.57%
2021/01/06	13	122.69	6	121.00	119.50	7	2,952	0.24%
2021/01/05	0	0.00	7	118.86	121.50	-7	2,760	-0.25%
2021/01/04	3	117.50	1	117.50	117.50	2	2,677	0.07%
2020/12/31	0	0.00	4	114.50	114.50	-4	2,643	-0.15%
2020/12/29	0	0.00	6	115.00	114.00	-6	2,654	-0.23%
2020/12/28	0	0.00	1	114.00	114.50	-1	2,635	-0.04%
2020/12/25	7	114.43	0	0.00	114.00	7	2,621	0.27%
2020/12/23	4	111.25	0	0.00	112.00	4	2,620	0.15%
2020/12/21	1	111.50	0	0.00	111.50	1	2,716	0.04%
2020/12/18	2	110.50	1	111.00	111.00	1	2,722	0.04%
2020/12/16	2	111.50	0	0.00	112.00	2	2,753	0.07%
2020/12/11	3	113.17	0	0.00	112.50	3	2,815	0.11%
2020/12/10	1	114.00	3	114.33	114.00	-2	2,877	-0.07%
2020/12/08	1	119.00	101	117.51	117.50	-100	2,883	-3.47%	大賣/
2020/12/07	8	118.19	2	117.75	118.50	6	2,859	0.21%
2020/12/04	3	115.50	1	115.50	115.50	2	2,824	0.07%
2020/12/03	20	117.50	9	116.83	116.50	11	2,823	0.39%
2020/12/02	4	118.50	0	0.00	118.50	4	2,858	0.14%
2020/12/01	1	116.50	4	115.25	118.00	-3	2,921	-0.10%
2020/11/30	3	113.50	2	114.25	113.50	1	2,918	0.03%
2020/11/27	1	115.00	3	115.67	116.00	-2	3,064	-0.07%
2020/11/26	8	114.31	10	114.00	115.00	-2	3,599	-0.06%
2020/11/25	0	0.00	7	111.50	110.50	-7	3,624	-0.19%
2020/11/24	0	0.00	2	111.50	111.50	-2	3,761	-0.05%
2020/11/20	13	111.42	2	111.00	110.00	11	3,816	0.29%
2020/11/17	1	110.50	6	111.33	110.00	-5	3,976	-0.13%
2020/11/16	0	0.00	1	110.00	109.50	-1	4,141	-0.02%
2020/11/13	6	107.00	0	0.00	108.00	6	4,365	0.14%
2020/11/12	10	110.00	1	111.50	109.50	9	4,444	0.20%
2020/11/10	5	110.50	15	111.03	110.00	-10	4,617	-0.22%
2020/11/09	14	111.43	2	112.00	111.00	12	4,731	0.25%
2020/11/06	1	115.00	1	114.50	114.50	0	4,700	0.00%
2020/11/03	1	115.00	6	114.08	115.00	-5	5,394	-0.09%
2020/11/02	4	109.75	0	0.00	110.50	4	5,623	0.07%
2020/10/29	0	0.00	8	115.19	117.50	-8	5,778	-0.14%
2020/10/28	2	117.25	7	116.00	116.50	-5	5,863	-0.09%
2020/10/27	0	0.00	2	119.00	119.50	-2	6,171	-0.03%
2020/10/23	5	122.00	1	122.50	122.00	4	6,388	0.06%
2020/10/22	1	121.50	5	122.80	122.00	-4	6,686	-0.06%
2020/10/21	5	124.00	0	0.00	124.50	5	6,929	0.07%
2020/10/20	2	123.50	2	123.75	123.50	0	7,316	0.00%
2020/10/19	1	121.50	1	123.00	122.00	0	7,645	0.00%
2020/10/16	0	0.00	2	121.00	121.00	-2	8,560	-0.02%
2020/10/15	0	0.00	2	123.00	121.50	-2	9,069	-0.02%
2020/10/14	1	123.50	4	124.25	122.50	-3	9,184	-0.03%
2020/10/13	1	121.00	0	0.00	122.00	1	9,417	0.01%
2020/10/12	0	0.00	1	123.00	122.50	-1	9,860	-0.01%
2020/10/08	5	125.50	0	0.00	125.00	5	9,995	0.05%
2020/10/06	0	0.00	1	127.00	127.50	-1	10,192	-0.01%
2020/09/30	1	125.00	0	0.00	124.50	1	10,312	0.01%
2020/09/25	2	124.50	26	121.15	122.00	-24	10,639	-0.23%
2020/09/24	5	125.00	51	126.02	122.50	-46	10,775	-0.43%
2020/09/23	0	0.00	1	130.00	128.50	-1	10,755	-0.01%
2020/09/21	6	132.00	21	130.64	130.50	-15	10,890	-0.14%
2020/09/16	11	134.95	0	0.00	134.50	11	10,910	0.10%
2020/09/15	2	135.25	3	135.67	134.00	-1	10,929	-0.01%
2020/09/14	4	127.50	0	0.00	131.50	4	10,917	0.04%
2020/09/11	0	0.00	1	129.50	129.50	-1	10,981	-0.01%
2020/09/10	3	131.50	0	0.00	130.50	3	11,090	0.03%
2020/09/09	3	128.00	6	130.08	131.50	-3	11,193	-0.03%
2020/09/08	2	131.00	7	130.50	130.00	-5	11,225	-0.04%
2020/09/07	2	131.00	11	134.41	131.50	-9	11,287	-0.08%
2020/09/04	71	131.51	5	133.00	135.00	66	11,405	0.58%
2020/09/03	5	133.30	26	131.67	131.50	-21	11,350	-0.19%
2020/09/02	7	135.00	13	134.62	134.00	-6	11,328	-0.05%
2020/09/01	128	134.14	51	136.11	137.50	77	11,275	0.68%	大買/
2020/08/31	1	129.50	0	0.00	130.00	1	10,796	0.01%
2020/08/28	1	130.00	16	130.13	131.50	-15	10,889	-0.14%
2020/08/27	40	125.13	1.2	126.17	126.00	38.8	10,962	0.35%
2020/08/26	13	124.00	0	0.00	124.50	13	11,319	0.11%
2020/08/25	10	122.50	0	0.00	126.00	10	11,620	0.09%
2020/08/24	8	121.19	9	122.06	122.50	-1	11,772	-0.01%
2020/08/21	5	118.50	6	122.00	121.50	-1	11,874	-0.01%
2020/08/20	5	121.90	5	116.60	116.00	0	11,894	0.00%
2020/08/19	15	123.97	9	123.00	122.50	6	11,893	0.05%
2020/08/18	4	131.13	7	131.79	129.00	-3	12,032	-0.02%
2020/08/17	7	133.79	3	135.67	134.50	4	12,393	0.03%
2020/08/14	6	135.67	8	135.50	135.00	-2	12,593	-0.02%
2020/08/13	9	134.67	12	134.17	133.50	-3	12,455	-0.02%
2020/08/12	5	131.40	0	0.00	132.50	5	12,325	0.04%
2020/08/11	1	134.00	3	131.50	131.50	-2	12,285	-0.02%
2020/08/10	4	132.13	19	132.08	132.00	-15	12,368	-0.12%
2020/08/07	23	134.67	10	134.20	129.50	13	12,267	0.11%
2020/08/06	23	131.09	10	130.35	133.50	13	11,784	0.11%
2020/08/05	68	135.68	61	135.67	136.00	7	11,551	0.06%
2020/08/04	3	133.67	37	133.07	135.50	-34	11,474	-0.30%
2020/08/03	1	133.50	30	137.50	133.50	-29	11,398	-0.25%
2020/07/31	38	136.30	30	136.38	137.50	8	11,367	0.07%
2020/07/30	11	131.09	20	130.50	132.00	-9	11,039	-0.08%
2020/07/29	8	131.19	5	131.10	131.00	3	10,973	0.03%
2020/07/28	36	131.54	35	133.46	128.50	1	10,858	0.01%
2020/07/27	25	136.30	26	137.10	134.50	-1	10,603	-0.01%
2020/07/24	34	138.37	63	137.35	134.00	-29	10,429	-0.28%
2020/07/23	65	138.68	81	138.40	139.50	-16	10,057	-0.16%
2020/07/22	84	136.42	49	134.19	136.50	35	9,822	0.36%
2020/07/21	135	128.93	68	127.04	130.00	67	8,920	0.75%	大買/
2020/07/20	0	0.00	3	119.33	118.50	-3	8,419	-0.04%
2020/07/17	85	120.89	57	123.18	118.00	28	8,331	0.34%
2020/07/16	16	119.38	19	119.11	122.00	-3	8,114	-0.04%
2020/07/15	3	116.50	24	116.44	115.50	-21	7,685	-0.27%
2020/07/14	8	113.31	0	0.00	112.50	8	7,591	0.11%
2020/07/13	1	117.50	2	118.50	117.50	-1	7,548	-0.01%
2020/07/10	3	112.67	0	0.00	111.50	3	7,434	0.04%
2020/07/09	7	116.00	0	0.00	115.00	7	7,393	0.09%
2020/07/07	8	117.13	2	116.25	115.00	6	7,287	0.08%
2020/07/06	2	120.50	2	121.00	119.50	0	7,182	0.00%
2020/07/03	2	118.00	0	0.00	120.00	2	7,072	0.03%
2020/07/02	2	115.25	1	114.51	115.50	1	6,943	0.01%
2020/07/01	4	115.13	2	115.75	116.00	2	6,917	0.03%
2020/06/30	5	111.00	0	0.00	112.50	5	6,796	0.07%
2020/06/29	2	110.50	6	111.50	110.00	-4	6,779	-0.06%
2020/06/24	7	110.86	3	111.33	112.00	4	6,751	0.06%
2020/06/23	2	109.50	3	109.50	109.50	-1	6,751	-0.01%
2020/06/22	4	109.75	4	110.00	110.50	0	6,764	0.00%
2020/06/19	6	111.42	0	0.00	111.00	6	6,750	0.09%
2020/06/18	0	0.00	2	111.25	114.00	-2	6,698	-0.03%
2020/06/17	1	111.50	1	109.00	108.50	0	6,578	0.00%
2020/06/16	8	110.94	5	109.80	111.00	3	6,491	0.05%
2020/06/15	1	113.00	2	113.75	111.50	-1	6,449	-0.02%
2020/06/12	5	111.60	126	109.77	112.00	-121	6,411	-1.89%	大賣/鉅額交易
2020/06/11	41	113.95	5	115.30	113.00	36	6,364	0.57%
2020/06/10	8	119.88	3	120.00	119.50	5	6,260	0.08%
2020/06/09	10	121.00	1	122.00	121.50	9	6,260	0.14%
2020/06/08	84	123.22	0	0.00	121.00	84	6,264	1.34%
2020/06/05	5	122.50	16	121.88	121.50	-11	6,155	-0.18%
2020/06/04	139	121.28	125	120.01	120.50	14	6,077	0.23%	大買/大賣/
2020/06/03	77	122.85	25	122.28	124.50	52	5,954	0.87%
2020/06/02	104	118.37	77	120.11	123.00	27	5,747	0.47%	大買/
2020/06/01	53	117.03	169	117.71	116.00	-116	5,326	-2.18%	大賣/鉅額交易
2020/05/29	8	110.31	10	112.65	113.50	-2	5,002	-0.04%
2020/05/28	12	111.63	5	112.20	109.00	7	4,810	0.15%
2020/05/27	65	114.25	58	111.55	112.00	7	4,665	0.15%
2020/05/26	5	114.30	8	113.94	114.00	-3	4,554	-0.07%
2020/05/25	6	112.92	47	114.64	116.50	-41	4,357	-0.94%
2020/05/22	22	108.80	38	109.51	107.50	-16	3,983	-0.40%
2020/05/21	52	104.48	230	103.75	104.50	-178	3,506	-5.08%	大賣/鉅額交易
2020/05/20	6	94.97	0	0.00	95.10	6	3,249	0.18%
2020/05/19	3	94.90	0	0.00	94.90	3	3,248	0.09%
2020/05/18	10	95.08	0	0.00	94.60	10	3,298	0.30%
2020/05/15	45	99.95	167	101.21	97.80	-122	3,285	-3.71%	大賣/鉅額交易
2020/05/14	138	101.35	8	99.13	102.00	130	3,105	4.19%	大買/鉅額交易
2020/05/13	10	97.66	81	97.76	99.00	-71	3,034	-2.34%
2020/05/12	84	98.77	0	0.00	98.80	84	3,018	2.78%
2020/05/11	5	99.78	4	100.25	99.00	1	3,002	0.03%
2020/05/07	10	93.15	11	95.19	95.80	-1	2,923	-0.03%
2020/05/06	1	95.20	0	0.00	94.30	1	2,866	0.03%
2020/05/05	1	94.70	1	95.10	95.50	0	2,860	0.00%
2020/04/30	5	95.72	1	95.80	95.60	4	2,816	0.14%
2020/04/29	0	0.00	33	95.43	95.20	-33	2,813	-1.17%
2020/04/28	10	92.40	1	91.50	91.90	9	2,749	0.33%
2020/04/27	7	93.87	2	93.40	92.90	5	2,796	0.18%
2020/04/24	2	90.00	3	89.50	90.30	-1	2,685	-0.04%
2020/04/23	1	88.50	1	88.50	88.40	0	2,680	0.00%
2020/04/22	1	86.70	7	87.97	88.20	-6	2,666	-0.23%
2020/04/21	10	86.40	11	85.77	85.80	-1	2,634	-0.04%
2020/04/20	8	87.30	1	89.50	89.20	7	2,606	0.27%
2020/04/17	4	87.58	0	0.00	87.40	4	2,588	0.15%
2020/04/16	5	86.30	16	86.35	87.30	-11	2,506	-0.44%
2020/04/15	1	85.80	7	85.60	85.50	-6	2,469	-0.24%
2020/04/14	7	84.79	3	84.73	85.30	4	2,460	0.16%
2020/04/10	8	82.91	0	0.00	83.00	8	2,489	0.32%
2020/04/09	18	83.78	1	84.10	83.10	17	2,533	0.67%
2020/04/08	6	84.13	1	84.50	85.20	5	2,553	0.20%
2020/04/07	14	84.90	17	84.03	84.20	-3	2,538	-0.12%
2020/04/06	2	80.10	15	80.00	80.00	-13	2,505	-0.52%
2020/04/01	0	0.00	4	79.75	80.30	-4	2,512	-0.16%
2020/03/31	0	0.00	2	80.40	79.40	-2	2,615	-0.08%
2020/03/30	3	76.60	0	0.00	78.50	3	2,623	0.11%
2020/03/27	0	0.00	17	79.60	78.30	-17	2,614	-0.65%
2020/03/26	7	77.94	1	77.60	78.30	6	2,580	0.23%
2020/03/25	2	75.30	4	77.05	76.20	-2	2,556	-0.08%
2020/03/24	2	72.80	0	0.00	73.30	2	2,532	0.08%
2020/03/23	0	0.00	3	68.60	68.60	-3	2,516	-0.12%
2020/03/20	0	0.00	2	69.05	69.70	-2	2,545	-0.08%
2020/03/19	8	63.85	9	64.31	63.40	-1	2,557	-0.04%
2020/03/18	5	71.16	3	70.53	70.40	2	2,483	0.08%
2020/03/17	12	73.65	3	73.70	72.60	9	2,468	0.36%
2020/03/16	12	74.35	6	76.17	73.80	6	2,427	0.25%
2020/03/13	3	72.60	53	72.07	73.60	-50	2,353	-2.12%
2020/03/12	30	82.97	18	80.42	79.90	12	2,294	0.52%
2020/03/11	3	90.37	1	89.50	88.60	2	2,257	0.09%
2020/03/09	9	92.31	2	90.65	89.10	7	2,476	0.28%
2020/03/06	2	96.75	0	0.00	95.90	2	2,480	0.08%
2020/03/05	0	0.00	50	98.30	98.00	-50	2,527	-1.98%
2020/03/04	2	97.75	10	97.80	97.80	-8	2,543	-0.31%
2020/03/03	1	99.30	1	100.00	99.10	0	2,584	0.00%
2020/03/02	1	97.90	2	97.60	97.90	-1	2,576	-0.04%
2020/02/27	4	98.90	2	101.50	98.20	2	2,568	0.08%
2020/02/26	5	102.20	3	102.50	102.00	2	2,558	0.08%
2020/02/25	5	102.50	5	101.00	103.00	0	2,563	0.00%
2020/02/24	10	102.00	0	0.00	101.50	10	2,575	0.39%
2020/02/20	10	103.20	4	103.13	103.00	6	2,607	0.23%
2020/02/19	17	104.47	12	104.50	103.50	5	2,687	0.19%
2020/02/18	2	102.00	3	102.50	103.00	-1	2,677	-0.04%
2020/02/17	1	101.50	0	0.00	101.50	1	2,705	0.04%
2020/02/14	4	101.50	2	102.00	101.50	2	2,749	0.07%
2020/02/13	7	101.00	1	101.00	100.50	6	2,869	0.21%
2020/02/12	3	101.33	3	100.10	101.50	0	2,945	0.00%
2020/02/11	1	98.90	2	98.80	98.80	-1	3,013	-0.03%
2020/02/10	8	94.71	8	96.83	96.10	0	3,287	0.00%
2020/02/07	13	98.65	0	0.00	97.50	13	3,404	0.38%
2020/02/06	4	100.13	10	100.50	100.50	-6	3,455	-0.17%
2020/02/05	14	100.36	11	101.14	100.00	3	3,669	0.08%
2020/02/04	0	0.00	2	100.50	102.00	-2	3,755	-0.05%
2020/02/03	7	96.24	8	97.31	99.20	-1	3,785	-0.03%
2020/01/31	5	100.00	1	100.00	101.00	4	3,780	0.11%
2020/01/30	17	101.04	4	100.83	101.00	13	3,927	0.33%
2020/01/20	0	0.00	1	110.50	110.50	-1	3,904	-0.03%
2020/01/17	1	112.50	0	0.00	110.50	1	3,942	0.03%
2020/01/16	0	0.00	2	110.25	110.00	-2	3,947	-0.05%
2020/01/14	0	0.00	4	110.00	110.00	-4	4,072	-0.10%
2020/01/13	0	0.00	2	108.50	108.50	-2	4,115	-0.05%
2020/01/08	13	105.00	0	0.00	105.00	13	4,297	0.30%
2020/01/07	4	106.75	5	107.00	107.00	-1	4,565	-0.02%
2020/01/06	31	109.95	0	0.00	109.00	31	4,585	0.68%
2020/01/03	14	112.46	30	112.58	112.50	-16	4,574	-0.35%
2020/01/02	3	114.50	1	114.50	114.00	2	4,556	0.04%
2019/12/31	22	112.25	0	0.00	113.00	22	4,549	0.48%
2019/12/30	0	0.00	11	112.45	112.00	-11	4,654	-0.24%
2019/12/27	0	0.00	2	113.25	113.50	-2	4,644	-0.04%
2019/12/26	17	113.79	9	113.33	113.00	8	4,617	0.17%
2019/12/24	10	109.00	0	0.00	108.50	10	4,542	0.22%
2019/12/23	2	109.00	0	0.00	108.50	2	4,561	0.04%
2019/12/19	1	111.00	3	111.00	111.00	-2	4,548	-0.04%
2019/12/18	0	0.00	1	110.50	110.50	-1	4,552	-0.02%
2019/12/17	0	0.00	2	110.50	110.00	-2	4,641	-0.04%
2019/12/16	4	109.50	2	107.50	109.50	2	4,607	0.04%
2019/12/13	1	107.50	0	0.00	107.00	1	4,581	0.02%
2019/12/12	1	109.00	2	108.50	108.00	-1	4,586	-0.02%
2019/12/11	8	108.38	24	108.58	108.50	-16	4,576	-0.35%
2019/12/10	4	107.50	2	107.50	108.00	2	4,598	0.04%
2019/12/09	16	107.28	5	107.50	106.50	11	4,602	0.24%
2019/12/06	15	108.50	2	109.25	107.50	13	4,598	0.28%
2019/12/05	3	108.17	23	108.11	108.00	-20	4,577	-0.44%
2019/12/04	9	107.28	13	107.08	105.50	-4	4,551	-0.09%
2019/12/03	1	106.50	0	0.00	106.50	1	4,388	0.02%
2019/12/02	1	108.00	12	106.92	108.50	-11	4,339	-0.25%
2019/11/29	1.2	104.63	15	104.50	105.50	-13.9	4,296	-0.32%
2019/11/28	7	104.79	1	105.00	104.50	6	4,313	0.14%
2019/11/27	10	103.50	0	0.00	103.50	10	4,355	0.23%
2019/11/25	0	0.00	1	103.50	103.00	-1	4,724	-0.02%
2019/11/21	0	0.00	5	100.50	101.50	-5	4,814	-0.10%
2019/11/20	11	101.68	0	0.00	101.50	11	4,856	0.23%
2019/11/18	25	101.52	0	0.00	101.00	25	4,930	0.51%
2019/11/15	0	0.00	2	101.25	104.00	-2	4,943	-0.04%
2019/11/14	30	99.90	2	99.30	99.30	28	4,983	0.56%
2019/11/13	5	101.30	20	100.50	100.50	-15	5,019	-0.30%
2019/11/12	14	101.31	19	102.24	103.50	-5	5,072	-0.10%
2019/11/11	12	101.83	0	0.00	101.00	12	5,122	0.23%
2019/11/08	2	104.75	2	106.00	105.50	0	5,198	0.00%
2019/11/07	48	107.45	8	107.81	106.50	40	5,292	0.76%
2019/11/06	18	115.50	14	115.89	114.50	4	5,073	0.08%
2019/11/05	7	118.64	3	119.33	118.50	4	5,066	0.08%
2019/11/04	11.2	120.26	8	120.63	119.00	3.2	5,250	0.06%
2019/11/01	1	117.00	103	114.58	117.50	-102	5,159	-1.98%	大賣/鉅額交易
2019/10/31	6	116.00	0	0.00	114.50	6	5,222	0.11%
2019/10/30	1	115.00	4	115.63	115.50	-3	5,380	-0.06%
2019/10/29	13	116.23	16	116.25	114.50	-3	5,524	-0.05%
2019/10/28	15	115.00	6	114.42	114.00	9	5,422	0.17%
2019/10/25	0	0.00	1	113.50	113.50	-1	5,410	-0.02%
2019/10/24	0	0.00	60	113.50	115.00	-60	5,457	-1.10%
2019/10/23	1	112.50	13	113.65	112.50	-12	5,474	-0.22%
2019/10/22	13	114.73	0	0.00	114.00	13	5,482	0.24%
2019/10/21	10	112.00	12	112.83	114.00	-2	5,434	-0.04%
2019/10/18	11	114.05	2	114.25	114.50	9	5,426	0.17%
2019/10/17	100	113.75	6	113.08	114.00	94	5,422	1.73%
2019/10/16	10	114.50	11	114.32	112.50	-1	5,468	-0.02%
2019/10/15	65	114.15	36	114.26	115.50	29	5,395	0.54%
2019/10/14	3	109.50	6	109.58	109.50	-3	5,187	-0.06%
2019/10/09	11	106.50	55	106.49	107.00	-44	5,140	-0.86%
2019/10/08	3	108.50	51	106.54	106.50	-48	5,135	-0.93%
2019/10/07	8	108.94	4	109.75	108.50	4	5,158	0.08%
2019/10/04	106	110.98	3	111.17	110.50	103	5,126	2.01%	大買/鉅額交易
2019/10/03	1	105.50	3	106.17	107.00	-2	5,037	-0.04%
2019/10/02	1	106.00	0	0.00	106.50	1	5,069	0.02%
2019/10/01	0	0.00	1	104.50	106.00	-1	5,084	-0.02%
2019/09/27	2	105.00	0	0.00	104.50	2	5,162	0.04%
2019/09/26	2	108.75	0	0.00	108.00	2	5,268	0.04%
2019/09/25	2	108.50	0	0.00	108.50	2	5,527	0.04%
2019/09/24	0	0.00	1	110.00	109.50	-1	5,571	-0.02%
2019/09/23	1	110.00	2	109.50	110.00	-1	5,574	-0.02%
2019/09/20	4	110.50	19	110.66	110.00	-15	5,569	-0.27%
2019/09/18	1	108.00	1	109.00	108.00	0	5,468	0.00%
2019/09/16	2	107.25	2	107.25	107.00	0	5,517	0.00%
2019/09/12	1	108.50	1	108.00	107.50	0	5,548	0.00%
2019/09/11	0	0.00	5	107.10	107.00	-5	5,573	-0.09%
2019/09/10	0	0.00	1	105.50	107.00	-1	5,597	-0.02%
2019/09/09	0	0.00	1	107.00	106.50	-1	5,605	-0.02%
2019/09/06	2	107.50	6	106.25	106.00	-4	5,599	-0.07%
2019/09/05	2	105.50	1	105.50	105.50	1	5,584	0.02%
2019/09/04	2	105.00	4	105.00	105.00	-2	5,594	-0.04%
2019/09/03	0	0.00	1	105.00	104.50	-1	5,692	-0.02%
2019/09/02	5	104.60	7	104.79	105.50	-2	5,694	-0.04%
2019/08/30	9	103.28	9	102.89	103.00	0	5,693	0.00%
2019/08/29	46	105.34	10	103.75	102.00	36	5,648	0.64%
2019/08/28	2	111.00	0	0.00	111.00	2	5,357	0.04%
2019/08/27	1	112.50	1	114.00	113.00	0	5,333	0.00%
2019/08/26	16	112.84	5	112.20	111.50	11	5,369	0.20%
2019/08/23	4	115.63	15	115.57	115.50	-11	5,506	-0.20%
2019/08/22	3	115.50	13	116.23	115.00	-10	5,504	-0.18%
2019/08/21	2	116.25	8	115.75	117.00	-6	5,455	-0.11%
2019/08/20	5	115.90	15	116.17	115.00	-10	5,406	-0.18%
2019/08/19	21	116.98	30	117.28	117.50	-9	5,331	-0.17%
2019/08/16	5	116.10	5	116.10	115.50	0	5,295	0.00%
2019/08/15	5	115.10	7	114.93	116.50	-2	5,240	-0.04%
2019/08/14	15	115.70	3	115.33	115.50	12	5,166	0.23%
2019/08/13	10	113.05	7	113.50	113.00	3	5,005	0.06%
2019/08/12	6	112.67	6	112.00	112.50	0	4,893	0.00%
2019/08/08	0	0.00	1	109.00	108.50	-1	4,765	-0.02%
2019/08/07	4	108.00	2	109.50	105.50	2	4,739	0.04%
2019/08/06	12	106.92	10	108.00	108.00	2	4,698	0.04%
2019/08/05	4	109.25	5	108.60	110.50	-1	4,505	-0.02%
2019/08/02	7	108.57	1	110.50	107.00	6	4,501	0.13%
2019/08/01	10	115.30	3	116.67	114.00	7	4,473	0.16%
2019/07/31	9	115.67	17	113.71	116.00	-8	4,434	-0.18%
2019/07/30	5	109.90	7	110.29	108.50	-2	4,454	-0.04%
2019/07/29	6	111.75	1	112.50	112.00	5	4,464	0.11%
2019/07/26	6	113.00	9	112.56	112.50	-3	4,483	-0.07%
2019/07/25	0	0.00	2	110.50	111.00	-2	4,420	-0.05%
2019/07/24	1	109.50	1	108.00	110.50	0	4,417	0.00%
2019/07/23	0	0.00	2	107.00	107.00	-2	4,453	-0.04%
2019/07/22	6	106.42	2	106.00	105.50	4	4,471	0.09%
2019/07/19	2	108.50	0	0.00	107.50	2	4,466	0.04%
2019/07/18	7	110.71	5	112.00	108.50	2	4,515	0.04%
2019/07/17	0	0.00	2	111.25	112.00	-2	4,528	-0.04%
2019/07/16	2	111.75	0	0.00	111.00	2	4,675	0.04%
2019/07/11	6	109.92	1	109.00	109.50	5	5,055	0.10%
2019/07/09	10	106.50	3	106.00	105.50	7	5,295	0.13%
2019/07/08	12	109.25	21	108.81	108.00	-9	5,316	-0.17%
2019/07/05	2	110.00	2	110.50	110.50	0	5,400	0.00%
2019/07/04	15	111.90	3	112.50	110.00	12	5,454	0.22%
2019/07/03	10	110.70	6	109.50	108.50	4	5,585	0.07%
2019/07/02	5	108.20	11	109.59	110.50	-6	5,647	-0.11%
2019/07/01	1	104.00	3	104.33	104.00	-2	5,436	-0.04%
2019/06/27	0	0.00	2	103.25	102.50	-2	5,553	-0.04%
2019/06/26	1	103.00	0	0.00	102.50	1	5,583	0.02%
2019/06/25	3	102.83	5	104.70	102.50	-2	5,622	-0.04%
2019/06/24	2	105.25	2	102.00	104.50	0	5,653	0.00%
2019/06/21	12	103.04	11	103.95	103.00	1	5,637	0.02%
2019/06/20	0	0.00	3	103.00	104.00	-3	5,660	-0.05%
2019/06/19	1	101.00	2	100.25	101.00	-1	5,717	-0.02%
2019/06/18	3	102.50	0	0.00	102.50	3	5,717	0.05%
2019/06/17	0	0.00	3	103.00	103.00	-3	5,767	-0.05%
2019/06/14	0	0.00	1	102.00	102.50	-1	6,003	-0.02%
2019/06/13	0	0.00	5	102.40	101.00	-5	6,138	-0.08%
2019/06/12	0	0.00	4	102.50	102.50	-4	6,269	-0.06%
2019/06/11	0	0.00	6	102.25	102.50	-6	6,327	-0.09%
2019/06/10	1	99.80	1	100.00	99.40	0	6,364	0.00%
2019/06/06	0	0.00	1	99.30	98.10	-1	6,579	-0.02%
2019/06/05	5	101.80	2	101.25	99.30	3	6,965	0.04%
2019/06/04	2	99.70	0	0.00	99.50	2	7,446	0.03%
2019/06/03	7	99.09	4	98.65	99.00	3	7,636	0.04%
2019/05/31	30	99.92	36	99.86	100.00	-6	7,727	-0.08%
2019/05/30	14	100.93	7	100.86	100.50	7	7,846	0.09%
2019/05/29	12	94.64	6	91.97	96.60	6	7,667	0.08%
2019/05/28	2	92.85	0	0.00	92.80	2	7,672	0.03%
2019/05/24	2	92.10	1	91.40	91.30	1	7,820	0.01%
2019/05/23	4	90.73	12	92.60	90.00	-8	7,851	-0.10%
2019/05/22	2	97.40	0	0.00	94.20	2	8,058	0.02%
2019/05/20	1	95.00	1	94.40	94.10	0	8,124	0.00%
2019/05/17	1	95.20	1	96.10	95.00	0	8,145	0.00%
2019/05/16	0	0.00	77	96.62	94.40	-77	8,145	-0.95%
2019/05/15	2	97.55	1	98.50	97.40	1	8,158	0.01%
2019/05/14	3	96.53	10	94.04	97.30	-7	8,228	-0.09%
2019/05/13	3	98.13	2	98.55	95.70	1	8,257	0.01%
2019/05/10	13	99.58	3	99.37	99.00	10	8,262	0.12%
2019/05/09	4	101.63	6	101.50	101.00	-2	8,387	-0.02%
2019/05/08	12	107.71	4	109.13	107.50	8	8,408	0.10%
2019/05/07	57	114.68	30	115.17	112.00	27	8,469	0.32%
2019/05/06	8	117.13	30	118.00	116.50	-22	8,308	-0.26%
2019/05/03	3	122.50	13	121.65	122.50	-10	8,259	-0.12%
2019/05/02	1	121.00	0	0.00	121.00	1	8,229	0.01%
2019/04/30	10	118.50	1	117.00	119.50	9	8,215	0.11%
2019/04/29	9	121.67	9	118.89	118.00	0	8,196	0.00%
2019/04/26	13	124.92	0	0.00	124.50	13	8,140	0.16%
2019/04/25	2	126.00	42	127.13	128.00	-40	8,155	-0.49%
2019/04/24	23	128.46	3	129.33	128.00	20	8,152	0.25%
2019/04/23	3	131.33	56	130.06	131.00	-53	8,119	-0.65%
2019/04/22	10	130.40	48	131.09	131.50	-38	8,109	-0.47%
2019/04/19	4	125.13	8	125.38	126.00	-4	8,035	-0.05%
2019/04/18	15	129.10	25	129.12	125.00	-10	7,974	-0.13%
2019/04/17	21	131.12	8	129.63	129.50	13	7,900	0.16%
2019/04/16	13	127.92	8	127.56	131.00	5	7,798	0.06%
2019/04/15	4	123.63	1	123.50	123.50	3	7,596	0.04%
2019/04/12	6	121.83	3	123.67	122.00	3	7,584	0.04%
2019/04/11	12	123.17	31	123.95	122.00	-19	7,591	-0.25%
2019/04/10	22	121.48	383	120.41	122.00	-361	7,474	-4.83%	大賣/鉅額交易
2019/04/09	34	123.10	12	124.00	121.50	22	7,403	0.30%
2019/04/08	75	123.01	25	124.04	124.50	50	7,185	0.70%
2019/04/03	12	118.79	26	118.13	119.00	-14	6,979	-0.20%
2019/04/02	20	118.40	16	118.91	117.50	4	6,933	0.06%
2019/04/01	3	117.33	7	117.50	118.50	-4	6,851	-0.06%
2019/03/29	5.2	115.34	150	115.50	115.00	-144.9	6,751	-2.15%	大賣/鉅額交易
2019/03/28	17	116.21	5	117.10	115.50	12	6,743	0.18%
2019/03/27	6	119.33	2	119.75	119.50	4	6,748	0.06%
2019/03/26	0	0.00	13	117.62	118.00	-13	6,753	-0.19%
2019/03/25	2	115.50	2	115.50	116.50	0	6,752	0.00%
2019/03/22	73	121.96	7	121.64	119.50	66	6,696	0.99%
2019/03/21	0	0.00	1	121.50	122.00	-1	6,628	-0.02%
2019/03/20	4	122.25	3	123.00	121.50	1	6,608	0.02%
2019/03/19	27	126.17	27	126.48	124.50	0	6,567	0.00%
2019/03/18	54	122.54	2	122.75	122.00	52	6,326	0.82%
2019/03/15	23	121.04	15	122.20	119.50	8	6,244	0.13%
2019/03/14	0	0.00	4	121.00	122.00	-4	6,145	-0.07%
2019/03/13	12	120.46	7	121.36	121.50	5	6,204	0.08%
2019/03/12	3	122.00	4	121.50	120.50	-1	6,147	-0.02%
2019/03/11	12	122.08	11	122.86	123.50	1	6,032	0.02%
2019/03/08	16	117.19	31.1	119.75	121.00	-15.1	5,917	-0.26%
2019/03/07	14	114.32	16	116.94	111.50	-2	5,946	-0.03%
2019/03/06	18	112.42	13	113.27	115.00	5	5,825	0.09%
2019/03/05	17	113.26	18	112.69	112.00	-1	5,821	-0.02%
2019/03/04	20	108.00	20	108.50	108.50	0	5,722	0.00%
2019/02/27	31	107.26	14	107.46	107.50	17	5,815	0.29%
2019/02/26	5	112.40	6	111.33	110.00	-1	5,800	-0.02%
2019/02/25	2	116.25	0	0.00	115.00	2	5,793	0.03%
2019/02/22	24	113.29	33	113.79	113.50	-9	5,782	-0.16%
2019/02/21	28	115.29	35	116.84	114.00	-7	5,915	-0.12%
2019/02/20	24	110.40	4	109.50	108.50	20	5,700	0.35%
2019/02/19	5	108.30	5	108.90	108.50	0	5,692	0.00%
2019/02/18	4	106.75	5	106.90	106.50	-1	5,713	-0.02%
2019/02/15	4	105.13	6	106.25	104.00	-2	5,808	-0.03%
2019/02/14	1	106.50	1	107.50	107.50	0	5,874	0.00%
2019/02/13	39	107.90	8	107.06	106.00	31	5,926	0.52%
2019/02/12	34	108.37	44	110.13	111.00	-10	5,899	-0.17%
2019/02/11	7	106.71	21	106.31	106.00	-14	5,898	-0.24%
2019/01/30	26	108.12	45.3	108.39	104.50	-19.3	5,926	-0.32%
2019/01/29	4	105.75	4	104.88	106.50	0	5,859	0.00%
2019/01/28	7	104.14	5	104.10	103.50	2	5,776	0.03%
2019/01/25	8	98.23	0	0.00	97.80	8	5,723	0.14%
2019/01/24	1	96.50	0	0.00	97.60	1	5,816	0.02%
2019/01/23	2	96.70	4	97.30	97.10	-2	5,890	-0.03%
2019/01/22	2	96.45	1	95.70	95.80	1	5,909	0.02%
2019/01/21	11	97.39	11	97.50	97.90	0	5,956	0.00%
2019/01/18	17	95.60	15	95.87	96.10	2	6,054	0.03%
2019/01/17	2	94.85	0	0.00	94.40	2	6,189	0.03%
2019/01/16	2	97.10	4	98.35	96.70	-2	6,297	-0.03%
2019/01/15	1	98.30	4	98.03	98.50	-3	6,356	-0.05%
2019/01/14	5	97.46	4	97.08	96.40	1	6,442	0.02%
2019/01/11	7	96.73	13	97.29	97.00	-6	6,424	-0.09%
2019/01/10	3	95.30	0	0.00	94.80	3	6,384	0.05%
2019/01/09	16	95.53	17	95.61	94.80	-1	6,452	-0.02%
2019/01/08	4	92.95	5	93.08	92.50	-1	6,430	-0.02%
2019/01/07	3	93.20	5	93.32	94.10	-2	6,434	-0.03%
2019/01/04	8	83.39	24	84.98	85.60	-16	6,603	-0.24%
2019/01/03	6	87.78	3	88.23	86.20	3	6,593	0.05%
2019/01/02	0	0.00	1	89.60	89.30	-1	6,852	-0.01%
2018/12/28	1	90.30	23	90.20	90.00	-22	6,988	-0.31%
2018/12/27	1	91.50	2	91.05	90.50	-1	7,115	-0.01%
2018/12/25	7	90.21	6	90.87	90.30	1	7,221	0.01%
2018/12/24	8	92.30	3	92.20	93.20	5	7,331	0.07%
2018/12/22	3	91.43	0	0.00	91.40	3	7,465	0.04%
2018/12/21	5	90.52	3	91.80	92.20	2	7,541	0.03%
2018/12/20	4	91.95	3	92.23	91.20	1	7,569	0.01%
2018/12/19	7	96.77	6	97.32	94.20	1	7,674	0.01%
2018/12/18	0	0.00	4	95.68	96.10	-4	7,724	-0.05%
2018/12/17	0	0.00	6	94.90	94.70	-6	7,845	-0.08%
2018/12/14	1	93.40	1	94.50	94.40	0	8,213	0.00%
2018/12/13	2	96.25	1	96.10	95.10	1	8,280	0.01%
2018/12/12	1	95.60	3	96.97	97.10	-2	8,388	-0.02%
2018/12/11	1	93.00	1	93.50	93.60	0	8,382	0.00%
2018/12/10	3	94.40	0	0.00	92.20	3	8,455	0.04%
2018/12/07	20	97.28	8	97.50	97.70	12	8,502	0.14%
2018/12/06	17	98.85	22	101.02	96.70	-5	8,533	-0.06%
2018/12/05	12	104.54	6	103.08	104.00	6	8,499	0.07%
2018/12/04	6	107.75	17	106.82	107.00	-11	8,601	-0.13%
2018/12/03	42	107.15	88	108.22	109.00	-46	8,778	-0.52%
2018/11/30	53	101.27	74	103.37	103.00	-21	8,841	-0.24%
2018/11/29	7	97.63	0	0.00	96.90	7	8,481	0.08%
2018/11/28	1	96.60	3	93.30	95.70	-2	8,784	-0.02%
2018/11/27	7	90.81	32	90.06	91.80	-25	8,883	-0.28%
2018/11/26	35	88.53	5	88.50	88.60	30	9,111	0.33%
2018/11/23	1	90.50	2	90.85	89.70	-1	9,063	-0.01%
2018/11/22	3	93.73	17	93.05	91.40	-14	9,103	-0.15%
2018/11/21	23	93.54	107	93.54	93.80	-84	9,148	-0.92%	大賣/
2018/11/20	18	91.58	60	90.97	93.60	-42	9,154	-0.46%
2018/11/19	0	0.00	1	93.40	93.30	-1	8,987	-0.01%
2018/11/16	2	92.15	3	91.93	90.20	-1	8,948	-0.01%
2018/11/15	2	89.95	3	90.40	91.70	-1	8,968	-0.01%
2018/11/14	2	92.15	3	92.13	90.20	-1	8,919	-0.01%
2018/11/13	12	88.72	3	91.10	92.80	9	8,820	0.10%
2018/11/12	21.1	95.47	0	0.00	94.60	21.1	8,743	0.24%
2018/11/09	8.5	97.44	12	99.45	98.80	-3.5	8,698	-0.04%
2018/11/08	8	101.94	5	105.00	98.20	3	8,690	0.03%
2018/11/07	7	101.93	8	102.88	103.00	-1	8,657	-0.01%
2018/11/06	31	102.77	23	102.74	100.00	8	8,741	0.09%
2018/11/05	1	100.00	0	0.00	101.00	1	8,596	0.01%
2018/11/02	71	103.11	35	102.86	103.50	36	8,613	0.42%
2018/11/01	11	107.36	12	107.25	106.50	-1	8,549	-0.01%
2018/10/31	3	101.83	6	101.30	102.50	-3	8,581	-0.03%
2018/10/30	2	96.45	1	97.30	96.50	1	8,636	0.01%
2018/10/29	19	95.85	21	95.96	96.00	-2	8,682	-0.02%
2018/10/26	6	93.77	18	94.92	93.60	-12	8,720	-0.14%
2018/10/25	35	96.10	33	96.68	94.40	2	8,792	0.02%
2018/10/24	19	108.26	7	108.21	104.00	12	8,961	0.13%
2018/10/23	5	114.30	7	113.50	112.00	-2	8,839	-0.02%
2018/10/22	4	115.50	4	116.00	118.00	0	8,868	0.00%
2018/10/19	4	106.88	29	106.48	112.00	-25	8,768	-0.29%
2018/10/18	26	113.31	8	113.69	111.00	18	8,738	0.21%
2018/10/17	14	113.32	3	111.83	111.50	11	8,765	0.13%
2018/10/16	14	112.46	4	115.88	111.50	10	8,813	0.11%
2018/10/15	30	112.12	26	112.31	114.00	4	8,805	0.05%
2018/10/12	21	106.40	37	107.00	110.50	-16	8,895	-0.18%
2018/10/11	14	105.00	16	105.00	105.00	-2	8,925	-0.02%
2018/10/09	30	119.20	72	122.63	116.50	-42	9,021	-0.47%
2018/10/08	10	129.40	3	130.17	129.00	7	8,845	0.08%
2018/10/05	11	127.45	5	130.90	127.00	6	8,806	0.07%
2018/10/04	10	132.00	2	132.75	134.00	8	8,756	0.09%
2018/10/03	3	134.17	1	136.50	132.00	2	8,749	0.02%
2018/10/02	5	135.70	4	136.25	134.00	1	8,704	0.01%
2018/10/01	4	134.50	2	132.75	135.50	2	8,647	0.02%
2018/09/28	3	128.51	7	129.21	129.00	-4	8,659	-0.05%
2018/09/27	5	128.50	0	0.00	126.50	5	8,729	0.06%
2018/09/26	35	130.57	8	130.75	128.00	27	8,715	0.31%
2018/09/21	5	127.40	6	128.08	129.00	-1	8,606	-0.01%
2018/09/20	52.1	124.99	40	125.94	123.50	12.1	8,533	0.14%
2018/09/19	34	132.06	1	133.00	131.50	33	8,224	0.40%
2018/09/18	56	135.39	15	134.63	131.50	41	8,197	0.50%
2018/09/17	2	140.75	1	140.50	140.50	1	8,120	0.01%
2018/09/14	6	137.25	7	138.93	143.00	-1	8,109	-0.01%
2018/09/13	10	137.00	7	137.93	135.50	3	8,062	0.04%
2018/09/12	8	139.06	23	138.76	140.00	-15	8,028	-0.19%
2018/09/11	9	138.89	11	141.05	142.50	-2	8,086	-0.02%
2018/09/10	15	145.70	14	146.93	139.00	1	8,060	0.01%
2018/09/07	28	148.77	23	148.17	146.50	5	7,916	0.06%
2018/09/06	83	156.54	46	155.89	151.50	37	7,744	0.48%
2018/09/05	35	167.77	13	167.77	168.00	22	7,470	0.29%
2018/09/04	85	164.61	45	161.92	166.50	40	7,414	0.54%
2018/09/03	50	175.49	7	174.64	171.50	43	7,120	0.60%
2018/08/31	118	194.16	65	191.58	190.50	53	7,035	0.75%	大買/
2018/08/30	37	200.59	25	200.56	201.50	12	7,098	0.17%
2018/08/29	26	202.35	8	202.63	201.50	18	7,421	0.24%
2018/08/28	16	202.91	25	203.10	200.50	-9	7,395	-0.12%
2018/08/27	13.1	196.20	3	194.83	198.00	10.1	7,365	0.14%
2018/08/24	11	189.91	10	192.00	192.00	1	7,364	0.01%
2018/08/23	6	192.75	9	192.67	192.00	-3	7,421	-0.04%
2018/08/22	9	195.11	7	194.29	193.50	2	7,470	0.03%
2018/08/21	3	189.35	2	189.76	191.50	1	7,620	0.01%
2018/08/20	7	187.07	6	188.50	187.00	1	7,684	0.01%
2018/08/17	5	191.99	0	190.00	187.00	5	7,721	0.06%
2018/08/16	10	187.01	11	190.27	190.00	-1	7,759	-0.01%
2018/08/15	14	189.86	30	191.60	190.00	-16	7,782	-0.21%
2018/08/14	20	192.63	2	193.54	196.00	18	7,778	0.23%
2018/08/13	11	191.73	4	190.63	188.00	7	7,858	0.09%
2018/08/10	0	202.00	0	202.00	200.00	0	7,807	0.00%
2018/08/09	0	205.50	51	198.50	203.50	-51	8,169	-0.62%
2018/08/08	17	203.09	2	202.25	201.00	15	8,208	0.18%
2018/08/07	17	204.03	17	204.97	202.50	0	8,391	0.00%
2018/08/06	60	214.78	6	212.08	211.00	54	8,380	0.64%
2018/08/03	9	211.28	22	210.86	209.00	-13	8,350	-0.16%
2018/08/02	8.1	207.17	10	208.45	206.00	-1.9	8,545	-0.02%
2018/08/01	23	211.20	27	210.78	212.00	-4	8,555	-0.05%
2018/07/31	33	210.97	45	208.64	207.50	-12	8,416	-0.14%
2018/07/30	0	0.00	39	198.05	199.00	-39	8,201	-0.48%
2018/07/27	39	199.59	7	199.57	200.00	32	8,282	0.39%
2018/07/26	2	197.50	2	198.75	196.00	0	8,287	0.00%
2018/07/25	2	198.00	15	196.90	198.00	-13	8,355	-0.16%
2018/07/24	10	195.05	27	195.54	196.50	-17	8,395	-0.20%
2018/07/23	17	195.65	4	193.00	193.50	13	8,447	0.15%
2018/07/20	7	204.36	70	202.17	202.50	-63	8,554	-0.74%
2018/07/19	22	206.93	72	203.62	203.00	-50	8,715	-0.57%
2018/07/18	75	201.67	21	200.17	204.00	54	8,977	0.60%
2018/07/17	29	196.55	12	196.58	195.00	17	8,872	0.19%
2018/07/16	4	193.13	19	194.21	193.50	-15	9,126	-0.16%
2018/07/13	17	186.29	3	187.00	189.00	14	9,049	0.15%
2018/07/12	10	179.30	1	178.51	182.50	9	9,119	0.10%
2018/07/11	1	175.50	1	173.00	172.00	0	9,084	0.00%
2018/07/10	0	0.00	1	175.01	176.00	-1	9,101	-0.01%
2018/07/09	0	0.00	1	173.50	174.00	-1	9,205	-0.01%
2018/07/06	1	171.50	3	171.51	175.00	-2	9,166	-0.02%
2018/07/05	55	178.24	11	176.14	172.50	44	9,139	0.48%
2018/07/04	1	186.00	18	186.14	187.50	-17	9,082	-0.19%
2018/07/03	31	187.71	1	184.51	185.00	30	9,072	0.33%
2018/07/02	4	195.13	2	197.49	191.50	2	9,031	0.02%
2018/06/29	2	194.00	3	194.34	198.00	-1	8,980	-0.01%
2018/06/28	9	194.33	8	193.75	192.50	1	8,912	0.01%
2018/06/27	4	195.50	4	193.50	194.50	0	8,931	0.00%
2018/06/26	16	188.41	1	187.51	189.00	15	8,882	0.17%
2018/06/25	10	195.30	3	195.17	194.50	7	8,843	0.08%
2018/06/22	4	194.38	4	194.00	194.00	0	8,887	0.00%
2018/06/21	2	200.75	1	201.00	199.00	1	8,896	0.01%
2018/06/20	11	206.60	7	206.57	206.00	4	8,915	0.05%
2018/06/19	13.1	211.08	7	215.93	210.00	6.1	8,930	0.07%
2018/06/15	5.1	215.42	3	215.83	216.50	2.1	8,980	0.02%
2018/06/14	8	216.06	4	215.38	214.00	4	8,991	0.04%
2018/06/13	19	214.97	11	212.36	214.00	8	8,934	0.09%
2018/06/12	15	213.07	5	211.40	210.00	10	8,924	0.11%
2018/06/11	8.1	217.52	8	219.75	218.00	0.1	8,957	0.00%
2018/06/08	42	223.18	80	222.03	219.00	-38	8,926	-0.43%
2018/06/07	84.1	222.13	75	221.27	221.50	9.1	8,943	0.10%
2018/06/06	52	208.23	37	212.04	218.00	15	8,714	0.17%
2018/06/05	10	200.45	1	198.50	198.50	9	8,385	0.11%
2018/06/04	23	200.39	4	199.75	200.00	19	8,484	0.22%
2018/06/01	22	195.41	23	195.13	195.00	-1	8,464	-0.01%
2018/05/31	5	195.00	32	191.77	191.50	-27	8,511	-0.32%
2018/05/30	9.2	196.58	25	196.38	196.00	-15.8	8,484	-0.19%
2018/05/29	32	203.91	21	203.48	199.00	11	8,478	0.13%
2018/05/28	21	198.29	12	197.29	200.00	9	8,326	0.11%
2018/05/25	14	196.71	17	196.50	194.50	-3	8,379	-0.04%
2018/05/24	5	193.70	3	192.67	195.50	2	8,425	0.02%
2018/05/23	18	191.94	11	193.95	191.50	7	8,478	0.08%
2018/05/22	13	197.08	16	196.47	195.50	-3	8,546	-0.04%
2018/05/21	33	198.55	31	198.85	196.50	2	8,659	0.02%
2018/05/18	10	193.80	10	193.25	192.00	0	8,555	0.00%
2018/05/17	40	198.39	20	197.48	196.00	20	8,596	0.23%
2018/05/16	3	185.67	6	185.25	187.00	-3	8,314	-0.04%
2018/05/15	39	191.74	52	190.80	186.00	-13	8,327	-0.16%
2018/05/14	20	186.90	23	186.20	185.50	-3	8,331	-0.04%
2018/05/11	20	183.38	25	182.40	182.50	-5	8,330	-0.06%
2018/05/10	35	181.00	16	181.25	180.00	19	8,365	0.23%
2018/05/09	3	172.67	9	172.06	175.00	-6	8,184	-0.07%
2018/05/08	6	171.50	5	170.80	169.50	1	8,220	0.01%
2018/05/07	3	170.33	5	171.30	171.00	-2	8,486	-0.02%
2018/05/04	2	167.00	4	166.00	168.00	-2	8,737	-0.02%
2018/05/03	3	173.50	1	172.00	170.00	2	8,727	0.02%
2018/05/02	6	182.67	3	176.00	176.00	3	8,850	0.03%
2018/04/27	2	177.50	2	177.25	175.00	0	9,164	0.00%
2018/04/26	20	183.05	12	184.50	176.50	8	9,324	0.09%
2018/04/25	33	183.89	38	185.05	184.50	-5	9,226	-0.05%
2018/04/24	26	181.21	52	181.43	186.00	-26	9,094	-0.29%
2018/04/23	5	177.40	4	176.88	175.00	1	8,726	0.01%
2018/04/20	38	175.99	41	177.51	177.00	-3	8,723	-0.03%
2018/04/19	1	162.50	3	164.17	165.50	-2	8,362	-0.02%
2018/04/18	21	166.12	7	163.29	164.00	14	8,374	0.17%
2018/04/17	1	170.00	20	170.28	169.00	-19	8,265	-0.23%
2018/04/16	11	176.05	9	175.28	175.50	2	8,334	0.02%
2018/04/13	15	174.03	3	174.50	173.50	12	8,404	0.14%
2018/04/12	4	167.25	4	166.00	167.00	0	8,468	0.00%
2018/04/11	13.1	167.61	0	167.00	165.50	13.1	8,560	0.15%
2018/04/10	6	174.98	2	171.74	170.00	4	8,480	0.05%
2018/04/09	2	172.75	1	176.00	173.00	1	8,460	0.01%
2018/04/03	7	175.00	8	174.56	175.00	-1	8,465	-0.01%
2018/04/02	2	179.75	2	180.25	179.50	0	8,490	0.00%
2018/03/31	1	182.00	3	180.33	179.50	-2	8,556	-0.02%
2018/03/30	13	180.58	0	181.00	180.00	13	8,644	0.15%
2018/03/29	2	177.50	1	177.50	176.50	1	8,818	0.01%
2018/03/28	0	0.00	1	178.50	177.50	-1	8,834	-0.01%
2018/03/27	4	180.13	3	179.33	179.00	1	8,879	0.01%
2018/03/26	3.2	175.72	0	0.00	175.50	3.2	9,000	0.04%
2018/03/23	10.1	172.71	2	172.50	172.00	8.1	9,038	0.09%
2018/03/22	14	182.86	14	186.32	180.00	0	9,144	0.00%
2018/03/21	2	185.50	7	184.14	184.00	-5	9,056	-0.06%
2018/03/20	2	182.25	6	182.17	180.00	-4	8,976	-0.04%
2018/03/19	11	183.91	12	183.21	181.00	-1	8,996	-0.01%
2018/03/16	10.1	183.44	6	183.50	181.50	4.1	9,030	0.05%
2018/03/15	13.1	183.85	8	182.94	182.50	5.1	9,081	0.06%
2018/03/14	4	179.25	12	178.58	179.00	-8	9,056	-0.09%
2018/03/13	34	181.02	16	182.09	182.50	18	9,168	0.20%
2018/03/12	22	178.32	14	178.75	178.00	8	9,358	0.09%
2018/03/09	7	172.86	4	172.25	172.00	3	9,318	0.03%
2018/03/08	16	173.88	18	175.58	175.00	-2	9,333	-0.02%
2018/03/07	3	167.00	2	166.75	165.50	1	9,347	0.01%
2018/03/06	7	172.14	3	172.83	169.00	4	9,398	0.04%
2018/03/05	3	176.50	6	173.83	173.00	-3	9,451	-0.03%
2018/03/01	4	177.25	3	177.00	177.50	1	9,597	0.01%
2018/02/27	11	181.73	11	181.41	178.50	0	9,680	0.00%
2018/02/26	6	178.08	5	180.20	177.50	1	9,634	0.01%
2018/02/23	12	181.79	12	182.17	177.50	0	9,644	0.00%
2018/02/22	5	178.60	14	178.79	177.00	-9	9,731	-0.09%
2018/02/21	14	178.93	19	178.13	179.00	-5	9,704	-0.05%
2018/02/12	2	166.50	3	164.17	163.00	-1	9,741	-0.01%
2018/02/09	17	163.12	24	160.44	166.50	-7	9,775	-0.07%
2018/02/08	7	169.21	17	168.50	169.00	-10	9,733	-0.10%
2018/02/07	33	176.14	12	177.13	172.00	21	9,799	0.21%
2018/02/06	25	179.90	54	175.58	171.50	-29	9,958	-0.29%
2018/02/05	30	190.10	30	190.18	190.00	0	9,950	0.00%
2018/02/02	33	203.70	18	203.92	202.00	15	10,153	0.15%
2018/02/01	21	213.98	12	216.46	210.50	9	10,531	0.09%
2018/01/31	13	215.27	21	214.57	217.00	-8	10,678	-0.07%
2018/01/30	23	219.22	14	218.54	214.00	9	10,762	0.08%
2018/01/29	37	213.52	118	216.13	218.00	-81	10,715	-0.76%	大賣/
2018/01/26	12	204.04	20	205.03	204.00	-8	10,589	-0.08%
2018/01/25	50	207.22	43	206.74	202.50	7	10,655	0.07%
2018/01/24	44	200.86	71	196.34	204.00	-27	10,599	-0.25%
2018/01/23	47	200.13	39	202.44	197.50	8	10,539	0.08%
2018/01/22	24	185.48	194	183.42	195.00	-170	10,463	-1.62%	大賣/鉅額交易
2018/01/19	19	186.74	13	188.69	184.50	6	10,350	0.06%
2018/01/18	23	194.50	19	192.89	190.00	4	10,387	0.04%
2018/01/17	3	194.67	1	196.00	193.50	2	10,416	0.02%
2018/01/16	15	197.37	4	200.38	200.00	11	10,480	0.10%
2018/01/15	0	0.00	7	194.14	195.00	-7	10,543	-0.07%
2018/01/12	16	195.06	15	194.67	194.50	1	10,864	0.01%
2018/01/11	11	192.00	6	194.00	193.00	5	11,020	0.05%
2018/01/10	14	193.89	16	194.50	192.00	-2	11,461	-0.02%
2018/01/09	17	204.85	6	203.25	200.00	11	11,546	0.10%
2018/01/08	29	205.86	19	207.08	207.00	10	11,654	0.09%
2018/01/05	20	204.75	15	203.83	201.50	5	11,537	0.04%
2018/01/04	2	198.50	2	197.76	198.50	0	11,535	0.00%
2018/01/03	4	202.63	4	202.00	201.00	0	11,597	0.00%
2018/01/02	8	198.00	6	199.25	198.50	2	11,683	0.02%