GIS-KY (6456)-凱基-松山券商分點個股進出

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
66.3
漲跌
▼0.1
漲幅
-0.15%
成交量
773張
產業
上市光電類股
769人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

GIS-KY (6456)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/21	0	0.00	1	66.20	66.30	-1	1,104	-0.09%
2024/05/20	8	66.20	1	66.20	66.40	7	1,100	0.64%
2024/05/17	13	65.12	0	0.00	64.90	13	1,085	1.20%
2024/05/16	20	66.82	10	65.53	66.70	10	1,072	0.93%
2024/05/15	1	63.40	6	64.12	65.20	-5	1,019	-0.49%
2024/05/14	1	62.80	8	62.84	62.70	-7	970	-0.72%
2024/05/13	7	62.70	0	0.00	62.70	7	974	0.72%
2024/05/10	0	0.00	1	62.40	62.10	-1	975	-0.10%
2024/05/09	2	62.70	0	0.00	62.00	2	972	0.21%
2024/05/08	1	61.90	1	61.30	62.10	0	964	0.00%
2024/05/07	0	0.00	1	61.00	61.60	-1	962	-0.10%
2024/05/06	0	0.00	1	63.70	62.90	-1	942	-0.11%
2024/05/03	0	0.00	1	62.30	62.20	-1	914	-0.11%
2024/05/02	1	60.80	0	0.00	61.70	1	895	0.11%
2024/04/30	0	0.00	3	62.33	61.30	-3	912	-0.33%
2024/04/16	2	58.00	0	0.00	57.20	2	873	0.23%
2024/04/15	1	59.50	0	0.00	59.40	1	866	0.12%
2024/04/12	2	60.65	0	0.00	60.50	2	868	0.23%
2024/04/11	30	60.87	0	0.00	61.00	30	872	3.44%
2024/04/10	1	60.70	0	0.00	60.70	1	876	0.11%
2024/04/09	10	61.20	0	0.00	61.00	10	877	1.14%
2024/04/03	1	60.10	0	0.00	60.20	1	854	0.12%
2024/04/02	1	61.10	0	0.00	61.30	1	856	0.12%
2024/03/27	2	56.05	1	57.30	57.40	1	838	0.12%
2024/03/20	0	0.00	10	57.30	57.00	-10	942	-1.06%
2024/03/14	1	56.30	0	0.00	56.30	1	970	0.10%
2024/03/12	1	57.30	10	56.82	57.40	-9	973	-0.92%
2024/02/29	1	57.80	3	57.70	58.20	-2	1,035	-0.19%
2024/02/27	1	58.10	0	0.00	58.10	1	1,068	0.09%
2024/02/26	1	60.70	0	0.00	60.40	1	1,134	0.09%
2024/02/22	1	62.30	0	0.00	62.30	1	1,148	0.09%
2024/02/16	1	61.30	0	0.00	61.50	1	1,355	0.07%
2024/02/01	0	0.00	1	62.50	62.10	-1	1,363	-0.07%
2024/01/31	0	0.00	1	62.90	62.70	-1	1,367	-0.07%
2024/01/29	2	63.75	0	0.00	64.10	2	1,364	0.15%
2024/01/26	1	65.90	0	0.00	64.20	1	1,363	0.07%
2024/01/24	4	66.10	4	65.50	65.30	0	1,358	0.00%
2024/01/05	0	0.00	5	65.44	65.30	-5	1,291	-0.39%
2024/01/02	0	0.00	1	66.50	66.60	-1	1,270	-0.08%
2023/12/29	1	66.00	2	66.25	66.00	-1	1,256	-0.08%
2023/12/28	1	66.10	0	0.00	66.40	1	1,265	0.08%
2023/12/27	0	0.00	1	66.50	66.20	-1	1,264	-0.08%
2023/12/26	0	0.00	63	66.78	66.10	-63	1,265	-4.98%
2023/12/25	2	67.45	7	67.24	67.50	-5	1,204	-0.42%
2023/12/22	0	0.00	1	67.00	66.50	-1	1,205	-0.08%
2023/12/21	0	0.00	1	66.60	66.60	-1	1,200	-0.08%
2023/12/20	0	0.00	1	66.40	66.50	-1	1,207	-0.08%
2023/12/18	1	66.60	6	66.82	66.60	-5	1,201	-0.42%
2023/12/15	15	67.55	6	66.27	66.90	9	1,185	0.76%
2023/12/14	0	0.00	3	64.47	64.70	-3	1,085	-0.28%
2023/12/13	0	0.00	1	64.90	63.60	-1	1,088	-0.09%
2023/12/12	0	0.00	2	65.15	64.90	-2	1,086	-0.18%
2023/12/11	0	0.00	1	63.60	63.40	-1	1,071	-0.09%
2023/12/08	0	0.00	1	65.00	64.30	-1	1,067	-0.09%
2023/12/07	4	64.65	0	0.00	64.40	4	1,066	0.38%
2023/12/06	1	63.80	2	64.60	64.00	-1	1,064	-0.09%
2023/12/01	2	65.70	1	65.00	65.30	1	1,066	0.09%
2023/11/29	0	0.00	2	67.00	66.30	-2	1,040	-0.19%
2023/11/27	2	66.20	0	0.00	65.90	2	1,013	0.20%
2023/11/24	2	66.45	0	0.00	66.80	2	992	0.20%
2023/11/21	5	63.20	0	0.00	62.70	5	859	0.58%
2023/11/20	4	64.00	1	62.10	63.40	3	859	0.35%
2023/11/16	2	63.50	2	63.55	63.40	0	806	0.00%
2023/11/15	1	61.30	1	59.00	61.30	0	703	0.00%
2023/11/10	0	0.00	1	59.30	58.80	-1	641	-0.16%
2023/11/09	0	0.00	1	59.10	59.10	-1	645	-0.15%
2023/11/08	0	0.00	3	58.93	59.20	-3	660	-0.45%
2023/11/07	0	0.00	1	58.00	58.00	-1	661	-0.15%
2023/11/06	0	0.00	1	58.00	58.30	-1	676	-0.15%
2023/11/03	6	57.30	10	57.28	57.30	-4	689	-0.58%
2023/11/02	0	0.00	2	56.95	57.00	-2	695	-0.29%
2023/11/01	0	0.00	1	56.60	56.20	-1	707	-0.14%
2023/10/31	0	0.00	1	56.80	55.80	-1	705	-0.14%
2023/10/30	0	0.00	1	56.70	56.20	-1	711	-0.14%
2023/10/27	0	0.00	4	56.65	56.40	-4	715	-0.56%
2023/10/26	2	57.60	0	0.00	56.60	2	729	0.27%
2023/10/25	1	58.40	1	58.20	58.10	0	728	0.00%
2023/10/24	0	0.00	1	57.30	57.50	-1	735	-0.14%
2023/10/18	1	58.40	0	0.00	58.30	1	792	0.13%
2023/10/17	1	59.90	0	0.00	59.30	1	803	0.12%
2023/10/16	1	59.10	0	0.00	59.10	1	818	0.12%
2023/10/12	0	0.00	1	59.30	59.50	-1	835	-0.12%
2023/09/26	0	0.00	1	61.30	61.00	-1	880	-0.11%
2023/09/25	1	60.80	0	0.00	60.70	1	884	0.11%
2023/09/20	6	62.30	0	0.00	62.10	6	901	0.67%
2023/08/24	0	0.00	33	61.33	61.50	-33	1,367	-2.41%
2023/08/17	0	0.00	1	63.00	64.00	-1	1,404	-0.07%
2023/08/14	2	65.30	0	0.00	63.90	2	1,427	0.14%
2023/08/11	1	66.60	0	0.00	66.60	1	1,431	0.07%
2023/08/08	1	66.60	0	0.00	66.30	1	1,441	0.07%
2023/08/07	2	67.25	0	0.00	67.20	2	1,457	0.14%
2023/08/02	0	0.00	1	66.60	66.60	-1	1,479	-0.07%
2023/07/31	2	67.90	1	68.80	67.60	1	1,561	0.06%
2023/07/24	0	0.00	5	66.32	68.00	-5	1,561	-0.32%
2023/07/19	1	68.40	0	0.00	67.80	1	1,541	0.06%
2023/07/18	1	69.60	0	0.00	68.50	1	1,542	0.06%
2023/07/13	0	0.00	1	69.80	69.00	-1	1,578	-0.06%
2023/07/12	1	69.10	0	0.00	69.00	1	1,588	0.06%
2023/07/11	12.1	68.92	0	0.00	68.70	12.1	1,626	0.74%
2023/07/07	1	70.70	4	70.40	70.40	-3	1,594	-0.19%
2023/07/06	1	72.50	8	72.85	72.10	-7	1,573	-0.45%
2023/07/04	1	73.00	0	0.00	73.10	1	1,549	0.06%
2023/07/03	3	73.47	0	0.00	73.40	3	1,544	0.19%
2023/06/29	3	73.60	0	0.00	72.80	3	1,548	0.19%
2023/06/28	1	73.20	0	0.00	73.50	1	1,520	0.07%
2023/06/27	1	73.30	0	0.00	73.10	1	1,520	0.07%
2023/06/26	1	74.30	0	0.00	74.30	1	1,496	0.07%
2023/06/21	1	74.70	0	0.00	74.60	1	1,495	0.07%
2023/06/16	2	74.60	0	0.00	74.40	2	1,455	0.14%
2023/06/15	2.1	75.26	0	0.00	75.00	2.1	1,440	0.15%
2023/06/14	2.4	76.14	0	0.00	75.60	2.4	1,430	0.17%
2023/06/13	1	76.50	58	76.31	76.20	-57	1,420	-4.01%
2023/06/12	60	75.57	0	0.00	75.70	60	1,365	4.39%
2023/06/09	1	74.20	2	74.00	74.80	-1	1,345	-0.07%
2023/06/08	2.1	74.52	0	0.00	74.50	2.1	1,340	0.16%
2023/06/07	3	75.50	1	75.70	75.60	2	1,353	0.15%
2023/06/06	4	76.70	4	78.40	76.70	0	1,323	0.00%
2023/06/05	3	77.40	4	77.30	79.80	-1	1,248	-0.08%
2023/06/02	3	74.37	0	0.00	74.30	3	1,157	0.26%
2023/06/01	3	74.27	0	0.00	74.50	3	1,154	0.26%
2023/05/31	1	73.60	0	0.00	73.50	1	1,144	0.09%
2023/05/30	1	73.50	0	0.00	73.30	1	1,142	0.09%
2023/05/26	1	74.40	0	0.00	74.40	1	1,118	0.09%
2023/05/22	0	0.00	1	76.30	76.00	-1	1,126	-0.09%
2023/05/19	1	75.60	0	0.00	75.00	1	1,136	0.09%
2023/05/18	1	75.10	1	75.00	75.30	0	1,162	0.00%
2023/05/17	1	74.10	0	0.00	74.50	1	1,143	0.09%
2023/05/15	1	73.80	0	0.00	73.40	1	1,112	0.09%
2023/05/09	0	0.00	1	76.80	76.50	-1	1,111	-0.09%
2023/05/08	9	76.56	17	77.05	77.50	-8	1,121	-0.71%
2023/05/05	3	77.40	0	0.00	77.10	3	1,086	0.28%
2023/04/28	1	80.10	0	0.00	79.50	1	1,095	0.09%
2023/04/25	3	79.90	2	78.85	78.90	1	1,108	0.09%
2023/04/21	4	80.85	0	0.00	80.80	4	1,124	0.36%
2023/04/20	2	81.80	0	0.00	81.60	2	1,128	0.18%
2023/04/19	2	82.45	0	0.00	82.20	2	1,145	0.17%
2023/04/17	2	82.70	0	0.00	82.70	2	1,217	0.16%
2023/04/14	2	84.30	0	0.00	83.80	2	1,240	0.16%
2023/04/13	3	82.10	0	0.00	82.60	3	1,215	0.25%
2023/04/11	1	82.90	1	83.00	83.00	0	1,234	0.00%
2023/03/23	0	0.00	1	82.30	82.60	-1	1,372	-0.07%
2023/03/22	1	82.50	0	0.00	82.40	1	1,449	0.07%
2023/03/20	0	0.00	1	81.80	82.10	-1	1,465	-0.07%
2023/03/17	0.3	81.00	1	82.00	82.00	-0.7	1,463	-0.05%
2023/03/16	4	80.35	0	0.00	79.90	4	1,465	0.27%
2023/03/14	1	81.30	0	0.00	81.80	1	1,487	0.07%
2023/03/13	1	81.80	1	82.20	82.40	0	1,502	0.00%
2023/03/10	4	83.13	1	82.20	82.40	3	1,505	0.20%
2023/03/09	1	84.80	0	0.00	84.60	1	1,517	0.07%
2023/03/08	2	84.40	0	0.00	84.30	2	1,539	0.13%
2023/03/06	2	85.50	0	0.00	85.50	2	1,540	0.13%
2023/03/02	1	84.00	0	0.00	84.10	1	1,555	0.06%
2023/03/01	1	84.50	0	0.00	84.50	1	1,559	0.06%
2023/02/23	0	0.00	1.4	87.04	86.70	-1.4	1,625	-0.09%
2023/02/22	1	86.20	0	0.00	86.30	1	1,694	0.06%
2023/02/17	1	85.60	1	86.60	86.80	0	1,749	0.00%
2023/02/16	0	0.00	3	86.70	86.90	-3	1,737	-0.17%
2023/02/13	0.2	85.50	0	0.00	84.80	0.2	1,814	0.01%
2023/02/02	0	0.00	2	85.80	85.50	-2	2,153	-0.09%
2023/02/01	0.2	85.10	1	84.90	85.10	-0.8	2,140	-0.04%
2023/01/30	0	0.00	1	83.40	83.40	-1	2,112	-0.05%
2023/01/16	1.1	81.65	0	0.00	81.70	1.1	2,139	0.05%
2023/01/13	3	81.57	0	0.00	81.50	3	2,163	0.14%
2023/01/12	2	81.35	1	81.30	81.30	1	2,209	0.05%
2023/01/11	4	82.83	0	0.00	82.70	4	2,245	0.18%
2023/01/10	0.1	83.40	0	0.00	82.90	0.1	2,256	0.00%
2023/01/09	2	83.35	0	0.00	83.80	2	2,275	0.09%
2023/01/06	1	82.50	2	83.40	83.90	-1	2,282	-0.04%
2023/01/05	2	85.50	1	85.60	85.60	1	2,227	0.04%
2023/01/04	1	85.30	0	0.00	86.00	1	2,202	0.05%
2022/12/30	4	88.18	2	88.00	88.00	2	2,266	0.09%
2022/12/28	2	91.05	2	89.30	89.30	0	2,275	0.00%
2022/12/26	1	92.10	0	0.00	92.50	1	2,317	0.04%
2022/12/22	1	92.40	0	0.00	92.60	1	2,364	0.04%
2022/12/21	2	93.60	2	94.25	93.40	0	2,428	0.00%
2022/12/20	1	95.30	2	95.00	93.30	-1	2,459	-0.04%
2022/12/19	1	93.40	1	94.90	94.30	0	2,471	0.00%
2022/12/16	1	92.60	2	94.20	94.90	-1	2,579	-0.04%
2022/12/15	3	93.90	0	0.00	93.50	3	2,550	0.12%
2022/12/14	1	94.40	7	94.17	95.60	-6	2,512	-0.24%
2022/12/13	0	0.00	4	91.90	91.10	-4	2,433	-0.16%
2022/12/12	0	0.00	1	91.40	91.40	-1	2,429	-0.04%
2022/12/09	1	89.50	0	0.00	89.70	1	2,421	0.04%
2022/12/07	2	90.20	0	0.00	90.50	2	2,432	0.08%
2022/12/06	1.1	91.22	0	0.00	91.70	1.1	2,420	0.05%
2022/12/05	1	91.50	2	91.95	92.00	-1	2,397	-0.04%
2022/12/02	0	0.00	1	91.00	91.30	-1	2,384	-0.04%
2022/12/01	0	0.00	1	90.90	90.90	-1	2,370	-0.04%
2022/11/30	1	88.60	0	0.00	88.90	1	2,329	0.04%
2022/11/29	0	0.00	1	86.80	87.10	-1	2,317	-0.04%
2022/11/28	1	86.50	0	0.00	86.50	1	2,295	0.04%
2022/11/25	1	87.30	0	0.00	86.80	1	2,290	0.04%
2022/11/23	0	0.00	1	88.60	87.50	-1	2,266	-0.04%
2022/11/22	4	88.13	0	0.00	88.20	4	2,255	0.18%
2022/11/21	2	89.65	0	0.00	89.60	2	2,244	0.09%
2022/11/18	0	0.00	7	92.20	92.10	-7	2,206	-0.32%
2022/11/17	0	0.00	2	90.05	89.20	-2	2,153	-0.09%
2022/11/15	1	87.80	1	88.30	87.80	0	2,185	0.00%
2022/11/11	2	87.05	2	86.80	86.70	0	2,271	0.00%
2022/11/10	0	0.00	1	87.90	87.40	-1	2,225	-0.04%
2022/11/09	1	86.50	0.8	87.26	87.00	0.2	2,211	0.01%
2022/11/08	0	0.00	3	86.20	87.00	-3	2,183	-0.14%
2022/11/07	4	84.78	2	87.00	85.70	2	2,137	0.09%
2022/11/04	2.2	85.06	0	0.00	85.00	2.2	2,025	0.11%
2022/11/03	1.1	84.20	8	83.53	85.70	-6.9	1,940	-0.36%
2022/11/02	2	80.40	2	80.40	80.30	0	1,823	0.00%
2022/11/01	1	77.10	0	0.00	77.50	1	1,803	0.06%
2022/10/31	1	78.30	0	0.00	77.80	1	1,792	0.06%
2022/10/28	2	78.00	2	78.90	77.90	0	1,789	0.00%
2022/10/27	2	80.65	0	0.00	80.20	2	1,778	0.11%
2022/10/26	1	79.70	0	0.00	79.10	1	1,782	0.06%
2022/10/24	2	82.65	3	83.23	82.00	-1	1,762	-0.06%
2022/10/20	6	82.78	4	82.20	82.10	2	1,712	0.12%
2022/10/19	2	84.10	6	84.03	83.90	-4	1,658	-0.24%
2022/10/17	3	78.43	4	80.25	80.30	-1	1,565	-0.06%
2022/10/14	2	80.65	0	0.00	81.60	2	1,530	0.13%
2022/10/13	2	77.65	2	76.70	76.70	0	1,501	0.00%
2022/10/11	2	80.50	3	80.43	79.60	-1	1,466	-0.07%
2022/10/07	1	83.70	4	84.45	84.70	-3	1,428	-0.21%
2022/10/06	0	0.00	2	82.85	82.80	-2	1,358	-0.15%
2022/10/04	1	81.70	1	82.00	81.70	0	1,348	0.00%
2022/09/30	3	73.37	3	74.33	76.60	0	1,317	0.00%
2022/09/29	1	75.70	0	0.00	76.00	1	1,305	0.08%
2022/09/28	1	75.40	2	78.30	74.80	-1	1,294	-0.08%
2022/09/27	0	0.00	3	81.97	82.30	-3	1,232	-0.24%
2022/09/23	0	0.00	1	85.30	82.00	-1	1,180	-0.08%
2022/09/16	1	80.50	0	0.00	80.60	1	1,072	0.09%
2022/09/15	0	0.00	5	82.10	81.20	-5	1,071	-0.47%
2022/09/14	6	79.92	1	78.90	80.30	5	1,078	0.46%
2022/09/13	1	80.80	3	81.30	81.30	-2	1,077	-0.19%
2022/09/12	4	80.50	1	80.20	80.70	3	1,087	0.28%
2022/09/08	1	80.20	0	0.00	80.20	1	1,102	0.09%
2022/09/06	1	78.20	0	0.00	78.10	1	1,123	0.09%
2022/09/05	0	0.00	1	77.70	77.50	-1	1,119	-0.09%
2022/09/02	0	0.00	4	80.55	80.00	-4	1,111	-0.36%
2022/08/26	1	81.60	0	0.00	81.50	1	1,090	0.09%
2022/08/24	0	0.00	23	81.01	80.50	-23	1,079	-2.13%
2022/08/22	3	81.67	0	0.00	81.40	3	1,105	0.27%
2022/08/19	1	82.10	2	83.20	83.60	-1	1,037	-0.10%
2022/08/16	2	76.00	2	77.00	77.10	0	932	0.00%
2022/08/11	1	74.60	2	74.45	76.60	-1	904	-0.11%
2022/08/10	2	73.80	0	0.00	73.80	2	894	0.22%
2022/08/09	0	0.00	3	74.37	74.50	-3	896	-0.33%
2022/08/08	4	74.23	0	0.00	74.10	4	902	0.44%
2022/08/05	1	75.60	0	0.00	75.80	1	906	0.11%
2022/08/04	3	74.30	0	0.00	74.60	3	940	0.32%
2022/08/03	9	75.17	7	75.14	74.90	2	962	0.21%
2022/08/02	0	0.00	16	76.00	75.00	-16	998	-1.60%
2022/07/26	1	76.40	0	0.00	76.90	1	996	0.10%
2022/07/25	0	0.00	1	77.10	77.20	-1	995	-0.10%
2022/07/21	3	76.57	1	76.50	77.30	2	1,004	0.20%
2022/07/18	1	75.40	0	0.00	75.70	1	1,010	0.10%
2022/07/13	1	72.40	1	72.80	72.90	0	1,017	0.00%
2022/07/12	1	71.90	1	72.50	71.80	0	1,004	0.00%
2022/07/11	1	74.20	0	0.00	74.50	1	991	0.10%
2022/07/08	3	72.37	2	72.40	72.50	1	979	0.10%
2022/07/07	1	70.70	1	71.20	72.10	0	970	0.00%
2022/07/05	1	72.40	1	72.00	72.60	0	950	0.00%
2022/07/04	10	72.95	1	71.60	71.90	9	946	0.95%
2022/07/01	6	74.50	4	72.10	72.10	2	953	0.21%
2022/06/30	1	76.70	1	77.00	76.50	0	941	0.00%
2022/06/29	2	77.45	1	76.60	76.60	1	942	0.11%
2022/06/28	1	78.40	1	78.40	78.40	0	942	0.00%
2022/06/24	1	76.70	1	77.30	77.80	0	972	0.00%
2022/06/22	6	76.77	3	76.10	75.90	3	986	0.30%
2022/06/20	1.1	79.15	1	78.20	77.50	0.1	981	0.01%
2022/06/17	1	78.90	1	80.10	81.00	0	970	0.00%
2022/06/16	4	83.25	2	80.50	80.50	2	975	0.21%
2022/06/14	0	0.00	1	85.00	85.00	-1	968	-0.10%
2022/06/13	1	85.50	11	85.00	85.00	-10	969	-1.03%
2022/06/07	1	87.00	1	87.50	87.20	0	1,008	0.00%
2022/06/06	1	87.80	1	88.10	87.60	0	1,039	0.00%
2022/06/01	2	88.50	0	0.00	88.10	2	1,104	0.18%
2022/05/31	0	0.00	8	90.13	90.90	-8	1,086	-0.74%
2022/05/30	1	91.10	2	91.95	92.50	-1	1,046	-0.10%
2022/05/27	0.1	89.50	0	0.00	89.00	0.1	1,018	0.01%
2022/05/25	0	0.00	2	86.85	86.80	-2	1,032	-0.19%
2022/05/16	1	82.40	0	0.00	82.40	1	1,064	0.09%
2022/05/13	6	81.50	3	81.80	82.20	3	1,063	0.28%
2022/05/12	2	81.05	1	80.60	80.60	1	1,057	0.09%
2022/05/11	1	84.00	0	0.00	83.40	1	1,045	0.10%
2022/05/10	5.1	86.14	3	86.13	86.50	2.1	1,023	0.21%
2022/05/05	0	0.00	2	94.15	94.00	-2	972	-0.21%
2022/04/27	1	91.00	1	91.70	91.70	0	1,005	0.00%
2022/04/26	1	93.20	5	93.80	93.40	-4	1,004	-0.40%
2022/04/25	1	93.40	0	0.00	92.40	1	1,007	0.10%
2022/04/21	1	97.20	7	97.13	96.40	-6	1,026	-0.58%
2022/04/19	0	0.00	1	95.80	96.20	-1	1,037	-0.10%
2022/04/18	0	0.00	1	93.90	93.90	-1	1,034	-0.10%
2022/04/14	0	0.00	1	94.60	94.20	-1	1,070	-0.09%
2022/04/12	1	92.10	0	0.00	92.90	1	1,166	0.09%
2022/04/11	4	93.63	4	92.80	92.80	0	1,164	0.00%
2022/04/08	3	95.70	0	0.00	95.80	3	1,162	0.26%
2022/04/07	0	0.00	1	96.70	96.70	-1	1,160	-0.09%
2022/03/31	1	96.10	0	0.00	95.90	1	1,155	0.09%
2022/03/30	2	97.00	2	97.35	97.00	0	1,162	0.00%
2022/03/29	1	95.10	0	0.00	95.00	1	1,148	0.09%
2022/03/28	5	95.30	0	0.00	95.50	5	1,166	0.43%
2022/03/21	0	0.00	7	95.86	96.00	-7	1,247	-0.56%
2022/03/17	0	0.00	3	92.87	93.80	-3	1,242	-0.24%
2022/03/16	1	91.30	0	0.00	91.30	1	1,236	0.08%
2022/03/15	2	90.25	2	90.45	90.20	0	1,261	0.00%
2022/03/14	1	92.00	0	0.00	92.30	1	1,249	0.08%
2022/03/10	2	93.90	4	94.08	94.00	-2	1,270	-0.16%
2022/03/09	4	92.93	4	93.30	93.30	0	1,259	0.00%
2022/03/08	3	92.73	2	93.85	94.10	1	1,259	0.08%
2022/03/07	1	91.20	5	91.04	91.50	-4	1,247	-0.32%
2022/03/04	1	90.50	0	0.00	90.00	1	1,227	0.08%
2022/03/02	0	0.00	2	90.40	90.90	-2	1,239	-0.16%
2022/02/25	1	88.70	0	0.00	90.00	1	1,244	0.08%
2022/02/24	3	90.17	1	90.80	89.60	2	1,226	0.16%
2022/02/23	1	91.00	25	91.10	91.30	-24	1,208	-1.99%
2022/02/22	2	92.15	0	0.00	91.80	2	1,244	0.16%
2022/02/21	1	93.10	6	93.40	93.10	-5	1,249	-0.40%
2022/02/18	4	92.90	0	0.00	92.90	4	1,270	0.31%
2022/02/17	2	93.70	0	0.00	93.40	2	1,283	0.16%
2022/02/16	2	93.65	1	93.30	93.50	1	1,295	0.08%
2022/02/15	3	93.30	0	0.00	92.60	3	1,302	0.23%
2022/02/14	2	93.25	0	0.00	93.10	2	1,314	0.15%
2022/02/11	7	95.70	0	0.00	95.10	7	1,314	0.53%
2022/02/10	1	98.70	1	99.10	98.50	0	1,315	0.00%
2022/02/09	1	97.70	0	0.00	97.90	1	1,353	0.07%
2022/02/08	0	0.00	1	97.60	97.50	-1	1,367	-0.07%
2022/02/07	1	96.50	1	97.00	97.10	0	1,394	0.00%
2022/01/26	1	95.10	0	0.00	95.10	1	1,414	0.07%
2022/01/25	1	96.20	1	96.00	95.80	0	1,435	0.00%
2022/01/24	2	96.40	2	96.75	96.60	0	1,433	0.00%
2022/01/21	3	98.37	0	0.00	98.00	3	1,439	0.21%
2022/01/20	1	99.20	0	0.00	100.00	1	1,460	0.07%
2022/01/19	1	99.20	100	99.47	99.40	-99	1,460	-6.78%
2022/01/18	1	100.50	1	101.50	100.50	0	1,461	0.00%
2022/01/17	1	100.00	1	100.50	100.50	0	1,459	0.00%
2022/01/14	4	98.38	1	98.30	98.30	3	1,460	0.21%
2022/01/13	1	100.00	0	0.00	100.50	1	1,437	0.07%
2022/01/12	4	100.88	1	100.50	100.00	3	1,436	0.21%
2022/01/10	2	101.75	0	0.00	102.00	2	1,437	0.14%
2022/01/07	5	103.70	0	0.00	103.00	5	1,433	0.35%
2022/01/06	85	104.95	6	104.92	105.00	79	1,416	5.58%
2022/01/05	25	103.82	7	103.93	103.00	18	1,361	1.32%
2022/01/04	2	102.00	0	0.00	102.00	2	1,334	0.15%
2022/01/03	0	0.00	1	102.00	101.50	-1	1,336	-0.07%
2021/12/29	1	101.50	0	0.00	102.00	1	1,336	0.07%
2021/12/27	2	103.00	1	102.50	102.50	1	1,330	0.08%
2021/12/24	1	102.00	2	103.25	103.50	-1	1,327	-0.08%
2021/12/22	6	102.92	0	0.00	102.50	6	1,334	0.45%
2021/12/21	8	106.13	13	106.04	105.00	-5	1,320	-0.38%
2021/12/20	0	0.00	11	104.50	105.00	-11	1,266	-0.87%
2021/12/17	3	102.33	3	103.00	103.50	0	1,249	0.00%
2021/12/16	0	0.00	3	102.67	103.50	-3	1,242	-0.24%
2021/12/15	1	100.50	4	101.00	101.50	-3	1,238	-0.24%
2021/12/14	0	0.00	3	100.17	100.50	-3	1,236	-0.24%
2021/12/13	3	101.33	0	0.00	101.00	3	1,231	0.24%
2021/12/10	1	103.00	0	0.00	104.00	1	1,224	0.08%
2021/12/09	0	0.00	2	104.50	103.50	-2	1,231	-0.16%
2021/12/06	6	101.83	7	101.07	101.50	-1	1,218	-0.08%
2021/12/02	0	0.00	2	105.25	104.50	-2	1,218	-0.16%
2021/12/01	0	0.00	9	103.06	104.50	-9	1,199	-0.75%
2021/11/30	0	0.00	6	100.50	99.60	-6	1,173	-0.51%
2021/11/29	5	98.14	1	98.70	98.70	4	1,177	0.34%
2021/11/26	2	99.75	1	99.60	99.60	1	1,185	0.08%
2021/11/25	2	101.25	1	103.50	101.00	1	1,179	0.08%
2021/11/24	1	100.50	0	0.00	101.00	1	1,168	0.09%
2021/11/23	2	101.50	0	0.00	101.50	2	1,166	0.17%
2021/11/22	1	101.50	1	103.50	103.50	0	1,165	0.00%
2021/11/19	6	104.00	9	105.78	103.50	-3	1,161	-0.26%
2021/11/17	4	102.75	0	0.00	102.00	4	1,121	0.36%
2021/11/16	6	103.08	1	103.50	102.00	5	1,123	0.45%
2021/11/08	0	0.00	6	99.72	101.50	-6	1,306	-0.46%
2021/11/05	1	96.80	0	0.00	97.70	1	1,292	0.08%
2021/11/01	2	97.95	9	98.22	97.80	-7	1,283	-0.55%
2021/10/29	3	97.20	7	97.09	97.10	-4	1,294	-0.31%
2021/10/28	1	98.70	3	98.73	98.60	-2	1,288	-0.16%
2021/10/27	0	0.00	1	96.30	96.40	-1	1,304	-0.08%
2021/10/26	3	95.17	1	96.40	95.30	2	1,329	0.15%
2021/10/21	2	94.15	1	95.40	94.00	1	1,421	0.07%
2021/10/20	0	0.00	1	95.00	94.10	-1	1,450	-0.07%
2021/10/19	0	0.00	4	94.50	94.00	-4	1,472	-0.27%
2021/10/18	1	92.10	0	0.00	92.00	1	1,533	0.07%
2021/10/14	1	91.50	1	93.80	91.70	0	1,620	0.00%
2021/10/13	2.5	91.44	0	0.00	90.60	2.5	1,622	0.15%
2021/10/12	2	93.20	0	0.00	92.40	2	1,647	0.12%
2021/10/08	4	94.95	0	0.00	94.70	4	1,741	0.23%
2021/10/07	3	94.20	2	94.10	93.90	1	1,949	0.05%
2021/10/06	4	92.40	0	0.00	91.30	4	1,995	0.20%
2021/10/04	5	93.08	1	93.50	92.70	4	2,047	0.20%
2021/10/01	3	93.30	0	0.00	92.30	3	2,071	0.14%
2021/09/29	4	95.48	1	94.80	94.50	3	2,159	0.14%
2021/09/28	3	98.10	1	98.20	97.90	2	2,194	0.09%
2021/09/27	2	99.80	0	0.00	99.30	2	2,226	0.09%
2021/09/24	2	100.00	0	0.00	99.80	2	2,338	0.09%
2021/09/23	0	0.00	5	99.10	98.60	-5	2,605	-0.19%
2021/09/22	1	99.10	12	99.10	98.30	-11	2,927	-0.38%
2021/09/17	2	101.00	0	0.00	101.50	2	2,959	0.07%
2021/09/15	1	99.50	0	0.00	99.30	1	3,067	0.03%
2021/09/13	3	100.67	0	0.00	100.00	3	3,156	0.10%
2021/09/10	1	101.50	0	0.00	102.00	1	3,188	0.03%
2021/09/07	2	104.25	0	0.00	103.50	2	3,305	0.06%
2021/09/01	0	0.00	1	109.50	110.50	-1	3,347	-0.03%
2021/08/27	5	106.50	5	108.00	108.00	0	3,533	0.00%
2021/08/26	1	109.50	0	0.00	107.50	1	3,560	0.03%
2021/08/23	0	0.00	2	106.50	106.50	-2	3,861	-0.05%
2021/08/19	3	103.67	0	0.00	101.50	3	3,890	0.08%
2021/08/18	2	102.50	3	104.50	107.00	-1	3,886	-0.03%
2021/08/17	2	106.25	0	0.00	104.00	2	3,907	0.05%
2021/08/16	2	107.50	3	107.50	107.50	-1	3,914	-0.03%
2021/08/13	2	111.50	2	112.00	112.00	0	3,897	0.00%
2021/08/12	6	115.75	6	115.08	114.00	0	3,876	0.00%
2021/08/11	3	108.00	0	0.00	106.50	3	3,793	0.08%
2021/08/10	8	109.31	7	110.64	110.00	1	3,807	0.03%
2021/08/09	8	112.13	0	0.00	110.00	8	3,824	0.21%
2021/08/06	7	114.29	1	114.50	114.00	6	3,838	0.16%
2021/08/05	2	114.75	3	114.83	114.00	-1	3,888	-0.03%
2021/08/04	0	0.00	1	113.00	113.50	-1	4,000	-0.02%
2021/08/02	6	113.75	0	0.00	113.50	6	4,094	0.15%
2021/07/30	0	0.00	2	117.25	116.50	-2	4,069	-0.05%
2021/07/29	1	118.50	5	118.00	118.50	-4	4,076	-0.10%
2021/07/28	3	116.50	2	118.25	118.00	1	4,088	0.02%
2021/07/27	6	121.33	7	123.07	120.00	-1	4,106	-0.02%
2021/07/26	0	0.00	2	124.25	124.00	-2	4,110	-0.05%
2021/07/23	0.2	122.50	1	122.50	121.50	-0.8	4,110	-0.02%
2021/07/22	0	0.00	5	120.70	123.00	-5	4,128	-0.12%
2021/07/21	2	116.25	10	116.80	117.00	-8	4,135	-0.19%
2021/07/20	1	118.50	2	118.50	118.50	-1	4,137	-0.02%
2021/07/16	2	122.75	3	122.83	123.50	-1	4,234	-0.02%
2021/07/15	5	124.50	1	123.00	123.00	4	4,344	0.09%
2021/07/14	16	127.22	10	128.30	128.00	6	4,392	0.14%
2021/07/13	1	123.50	17	123.79	122.50	-16	4,417	-0.36%
2021/07/12	6	122.00	5	122.50	122.00	1	4,420	0.02%
2021/07/08	1	123.50	2	122.75	123.00	-1	4,414	-0.02%
2021/07/07	2	121.50	0	0.00	121.50	2	4,409	0.05%
2021/07/06	6	121.75	0	0.00	122.00	6	4,404	0.14%
2021/07/05	2	125.00	13	124.92	125.50	-11	4,371	-0.25%
2021/07/02	3	121.17	11	121.14	122.00	-8	4,331	-0.18%
2021/07/01	9	123.61	6	125.25	121.50	3	4,310	0.07%
2021/06/30	24	124.79	5	124.20	123.50	19	4,217	0.45%
2021/06/29	7	121.93	34	122.25	123.50	-27	3,980	-0.68%
2021/06/28	5	113.10	1	113.00	112.50	4	3,692	0.11%
2021/06/25	0	0.00	9	113.28	114.00	-9	3,720	-0.24%
2021/06/24	11	111.77	8	112.88	111.00	3	3,697	0.08%
2021/06/23	9	109.78	6	110.17	110.00	3	3,667	0.08%
2021/06/22	1	110.00	5	108.80	108.50	-4	3,669	-0.11%
2021/06/21	6	105.92	8	106.19	105.50	-2	3,627	-0.06%
2021/06/18	5	108.40	8	108.81	108.50	-3	3,677	-0.08%
2021/06/17	4	106.13	2	107.00	106.50	2	3,636	0.06%
2021/06/15	5	104.90	1	104.50	104.00	4	3,650	0.11%
2021/06/11	10	106.00	3	105.67	105.50	7	3,689	0.19%
2021/06/10	1	104.50	1	105.00	105.00	0	3,790	0.00%
2021/06/09	4	103.38	4	103.38	103.50	0	3,819	0.00%
2021/06/08	9	104.72	1	104.50	104.00	8	3,912	0.20%
2021/06/07	1	107.00	3	106.50	108.00	-2	3,962	-0.05%
2021/06/04	3	103.33	2	103.75	102.50	1	4,095	0.02%
2021/06/03	2	103.50	1	104.50	103.00	1	4,345	0.02%
2021/06/02	9	104.28	569	106.03	104.00	-560	4,383	-12.77%	大賣/鉅額交易
2021/06/01	570	107.93	17	105.03	108.00	553	4,304	12.85%	大買/鉅額交易
2021/05/31	3	99.30	1	99.90	98.40	2	4,251	0.05%
2021/05/28	0	0.00	8	97.71	97.50	-8	4,222	-0.19%
2021/05/27	4	99.45	1	100.50	100.00	3	4,226	0.07%
2021/05/26	0	0.00	1	101.50	101.00	-1	4,226	-0.02%
2021/05/25	27	99.71	4	99.83	99.10	23	4,220	0.55%
2021/05/24	2	96.05	2	97.35	98.10	0	4,214	0.00%
2021/05/21	1	94.90	2	94.70	94.90	-1	4,210	-0.02%
2021/05/20	3	92.93	1	93.00	92.20	2	4,221	0.05%
2021/05/19	7	94.01	4	94.30	94.60	3	4,217	0.07%
2021/05/18	8	94.95	1	96.20	96.00	7	4,219	0.17%
2021/05/17	3	88.20	5	89.82	89.10	-2	4,222	-0.05%
2021/05/14	7	94.81	2	96.25	93.50	5	4,194	0.12%
2021/05/13	3	92.87	1	93.00	93.50	2	4,154	0.05%
2021/05/12	6	95.85	0	0.00	92.30	6	4,101	0.15%
2021/05/11	12	106.92	9	105.06	102.50	3	3,983	0.08%
2021/05/10	2	113.00	0	0.00	113.00	2	3,907	0.05%
2021/05/07	0	0.00	1	116.50	117.50	-1	3,902	-0.03%
2021/05/06	0	0.00	6	116.42	113.50	-6	3,925	-0.15%
2021/05/05	5	118.00	3	117.83	116.50	2	3,944	0.05%
2021/05/04	4	117.63	35	120.50	116.00	-31	3,955	-0.78%
2021/05/03	9	121.06	5	120.50	121.00	4	3,921	0.10%
2021/04/29	0	0.00	1	124.00	123.50	-1	3,922	-0.03%
2021/04/28	7	125.50	0	0.00	127.00	7	3,919	0.18%
2021/04/27	8	127.00	6	126.67	127.50	2	3,929	0.05%
2021/04/23	2	123.00	0	0.00	123.00	2	3,862	0.05%
2021/04/22	3	126.33	1	124.50	123.00	2	3,950	0.05%
2021/04/21	14	130.11	1	130.00	128.00	13	4,004	0.32%
2021/04/20	32	135.20	31	134.44	136.00	1	3,898	0.03%
2021/04/19	65	129.59	23	130.26	134.00	42	3,783	1.11%
2021/04/16	3	125.17	1	125.50	125.00	2	3,581	0.06%
2021/04/15	3	121.00	5	122.00	122.50	-2	3,569	-0.06%
2021/04/14	3	117.67	2	120.25	121.00	1	3,600	0.03%
2021/04/12	2	121.75	5	121.00	120.00	-3	3,879	-0.08%
2021/04/09	0	0.00	1	123.00	123.00	-1	3,903	-0.03%
2021/04/08	2	124.00	0	0.00	125.00	2	3,886	0.05%
2021/04/07	3	124.67	0	0.00	124.00	3	3,884	0.08%
2021/04/06	1	123.50	10	124.50	124.00	-9	3,883	-0.23%
2021/04/01	11	123.50	3	123.17	123.50	8	3,887	0.21%
2021/03/31	0	0.00	9.3	126.38	125.50	-9.3	3,869	-0.24%
2021/03/30	9	128.50	9	128.50	128.00	0	3,847	0.00%
2021/03/29	19	127.97	1	128.50	127.50	18	3,781	0.48%
2021/03/26	1	126.00	0	0.00	126.50	1	3,788	0.03%
2021/03/25	1	128.50	2	128.50	127.50	-1	3,772	-0.03%
2021/03/24	1	126.50	2	127.00	126.00	-1	3,731	-0.03%
2021/03/23	3	128.67	2	128.50	126.50	1	3,721	0.03%
2021/03/22	4	126.38	1	128.00	126.50	3	3,646	0.08%
2021/03/19	1.3	125.80	2	125.75	126.00	-0.8	3,650	-0.02%
2021/03/18	7	126.14	1	126.00	126.00	6	3,640	0.16%
2021/03/17	6	124.42	4	124.50	124.00	2	3,625	0.06%
2021/03/16	15	125.10	0.3	125.00	123.00	14.7	3,601	0.41%
2021/03/15	0	0.00	2	128.00	129.50	-2	3,546	-0.06%
2021/03/12	1	129.00	5	127.80	127.00	-4	3,554	-0.11%
2021/03/11	1	126.00	1	127.50	128.00	0	3,526	0.00%
2021/03/10	6	124.83	12	125.54	127.00	-6	3,451	-0.17%
2021/03/09	4.3	121.38	35	120.84	123.00	-30.7	3,259	-0.94%
2021/03/08	19	117.05	2	115.50	114.50	17	3,061	0.56%
2021/03/05	0	0.00	1	114.50	116.50	-1	3,109	-0.03%
2021/03/04	1	116.00	2	114.50	112.50	-1	3,068	-0.03%
2021/03/02	0	0.00	1	113.00	111.50	-1	3,106	-0.03%
2021/02/26	0	0.00	5	111.70	111.50	-5	3,101	-0.16%
2021/02/25	3	110.67	0	0.00	110.50	3	3,081	0.10%
2021/02/24	4	109.88	1	110.00	110.00	3	3,104	0.10%
2021/02/23	0	0.00	2	112.00	112.00	-2	3,110	-0.06%
2021/02/19	1	108.50	2	109.25	109.50	-1	3,087	-0.03%
2021/02/18	1	109.50	1	108.00	109.50	0	3,109	0.00%
2021/02/17	3	109.17	0	0.00	108.50	3	3,109	0.10%
2021/02/05	10	112.50	0	0.00	112.50	10	3,114	0.32%
2021/02/04	0	0.00	1	112.00	112.50	-1	3,127	-0.03%
2021/02/03	8	112.00	0	0.00	112.00	8	3,145	0.25%
2021/02/01	2	110.50	0	0.00	111.00	2	3,285	0.06%
2021/01/29	2	113.75	25	114.00	112.50	-23	3,301	-0.70%
2021/01/28	11	116.41	0	0.00	115.50	11	3,295	0.33%
2021/01/27	15	119.00	10	117.50	118.50	5	3,314	0.15%
2021/01/26	0	0.00	2	118.25	115.50	-2	3,302	-0.06%
2021/01/25	1	117.00	5	116.50	116.50	-4	3,325	-0.12%
2021/01/22	0	0.00	3	114.83	115.50	-3	3,345	-0.09%
2021/01/21	4	112.63	24	113.90	112.00	-20	3,336	-0.60%
2021/01/20	9	114.06	0	0.00	112.50	9	3,354	0.27%
2021/01/19	1	120.00	1	118.50	117.50	0	3,320	0.00%
2021/01/18	1	118.00	2	118.00	119.00	-1	3,310	-0.03%
2021/01/15	9	122.50	3	125.67	118.50	6	3,295	0.18%
2021/01/14	6	123.33	18	123.08	124.50	-12	3,177	-0.38%
2021/01/13	2	118.75	25	118.60	119.50	-23	3,025	-0.76%
2021/01/12	3	118.00	23	119.02	117.50	-20	3,018	-0.66%
2021/01/11	1	119.50	24	118.13	119.00	-23	3,012	-0.76%
2021/01/08	0	0.00	1	118.00	117.50	-1	2,992	-0.03%
2021/01/07	44	119.57	6	119.75	119.00	38	2,966	1.28%
2021/01/06	18	122.17	630	122.26	119.50	-612	2,952	-20.72%	大賣/鉅額交易
2021/01/05	261	118.37	18	119.94	121.50	243	2,760	8.80%	大買/鉅額交易
2021/01/04	340	117.28	11	116.86	117.50	329	2,677	12.29%	大買/鉅額交易
2020/12/31	0	0.00	3	114.67	114.50	-3	2,643	-0.11%
2020/12/30	1	114.50	3	114.67	114.50	-2	2,644	-0.08%
2020/12/29	5	114.80	6	115.17	114.00	-1	2,654	-0.04%
2020/12/28	0	0.00	2	114.75	114.50	-2	2,635	-0.08%
2020/12/25	2	113.75	6	114.08	114.00	-4	2,621	-0.15%
2020/12/24	0	0.00	13	114.00	113.00	-13	2,621	-0.50%
2020/12/23	0	0.00	4	112.00	112.00	-4	2,620	-0.15%
2020/12/22	23	112.17	4	113.63	111.00	19	2,664	0.71%
2020/12/18	9	110.94	1	112.00	111.00	8	2,722	0.29%
2020/12/17	11	112.14	1	112.00	111.50	10	2,741	0.36%
2020/12/16	0	0.00	2	112.25	112.00	-2	2,753	-0.07%
2020/12/15	9	109.50	0	0.00	109.00	9	2,757	0.33%
2020/12/14	1	112.50	0	0.00	112.00	1	2,793	0.04%
2020/12/11	4	112.13	0	0.00	112.50	4	2,815	0.14%
2020/12/10	12	114.58	1	115.00	114.00	11	2,877	0.38%
2020/12/09	2	116.75	0	0.00	116.50	2	2,928	0.07%
2020/12/08	1	118.00	3	118.50	117.50	-2	2,883	-0.07%
2020/12/07	7	117.14	13	117.27	118.50	-6	2,859	-0.21%
2020/12/04	4	115.63	0	0.00	115.50	4	2,824	0.14%
2020/12/03	3	117.33	5	116.60	116.50	-2	2,823	-0.07%
2020/12/02	4	118.75	3	118.83	118.50	1	2,858	0.03%
2020/12/01	5	117.40	6	117.08	118.00	-1	2,921	-0.03%
2020/11/30	7	114.36	0	0.00	113.50	7	2,918	0.24%
2020/11/27	1	115.00	3	115.33	116.00	-2	3,064	-0.07%
2020/11/26	1	114.50	3	114.17	115.00	-2	3,599	-0.06%
2020/11/25	2	110.50	20	111.50	110.50	-18	3,624	-0.50%
2020/11/24	0	0.00	5	111.50	111.50	-5	3,761	-0.13%
2020/11/20	0	0.00	1	110.50	110.00	-1	3,816	-0.03%
2020/11/19	3	109.33	0	0.00	109.50	3	3,830	0.08%
2020/11/17	0	0.00	1	111.00	110.00	-1	3,976	-0.03%
2020/11/16	13	109.38	1	109.00	109.50	12	4,141	0.29%
2020/11/13	7	107.36	0	0.00	108.00	7	4,365	0.16%
2020/11/12	3	109.67	55	109.68	109.50	-52	4,444	-1.17%
2020/11/11	2	110.75	0	0.00	111.00	2	4,484	0.04%
2020/11/10	24	110.52	0	0.00	110.00	24	4,617	0.52%
2020/11/09	18	111.17	1	111.50	111.00	17	4,731	0.36%
2020/11/06	3	114.67	0	0.00	114.50	3	4,700	0.06%
2020/11/05	0	0.00	1	117.00	117.00	-1	4,779	-0.02%
2020/11/04	823	118.52	824	118.16	117.00	-1	4,942	-0.02%	大買/大賣/
2020/11/03	1	112.50	5	115.40	115.00	-4	5,394	-0.07%
2020/11/02	14	110.29	1	111.00	110.50	13	5,623	0.23%
2020/10/30	10	113.55	0	0.00	113.50	10	5,708	0.18%
2020/10/29	4	114.00	2	116.00	117.50	2	5,778	0.03%
2020/10/28	19	117.08	0	0.00	116.50	19	5,863	0.32%
2020/10/27	3	119.17	0	0.00	119.50	3	6,171	0.05%
2020/10/26	9	120.44	1	120.00	120.00	8	6,258	0.13%
2020/10/22	7	121.50	0	0.00	122.00	7	6,686	0.10%
2020/10/20	0	0.00	1	124.50	123.50	-1	7,316	-0.01%
2020/10/19	1	122.00	2	122.50	122.00	-1	7,645	-0.01%
2020/10/16	5	121.00	0	0.00	121.00	5	8,560	0.06%
2020/10/15	0	0.00	1	122.50	121.50	-1	9,069	-0.01%
2020/10/14	1	124.50	13	124.12	122.50	-12	9,184	-0.13%
2020/10/13	7	121.29	0	0.00	122.00	7	9,417	0.07%
2020/10/12	4	121.88	0	0.00	122.50	4	9,860	0.04%
2020/10/08	1	127.00	23	126.87	125.00	-22	9,995	-0.22%
2020/10/05	22	124.50	2	125.00	125.50	20	10,237	0.20%
2020/09/30	5	123.50	1	125.00	124.50	4	10,312	0.04%
2020/09/29	1	124.00	0	0.00	125.00	1	10,374	0.01%
2020/09/28	2	124.50	0	0.00	125.00	2	10,511	0.02%
2020/09/25	2	120.25	0	0.00	122.00	2	10,639	0.02%
2020/09/24	12	124.33	16	125.03	122.50	-4	10,775	-0.04%
2020/09/23	1	129.00	0	0.00	128.50	1	10,755	0.01%
2020/09/22	4	129.50	16	129.34	129.50	-12	10,872	-0.11%
2020/09/21	6	132.00	0	0.00	130.50	6	10,890	0.06%
2020/09/18	3	133.67	1	133.50	133.50	2	10,911	0.02%
2020/09/17	3	135.67	13	136.46	134.00	-10	10,952	-0.09%
2020/09/16	2	134.25	2	134.50	134.50	0	10,910	0.00%
2020/09/15	3	133.83	15.3	135.44	134.00	-12.3	10,929	-0.11%
2020/09/14	11	127.45	1	126.00	131.50	10	10,917	0.09%
2020/09/11	1	131.50	2	128.50	129.50	-1	10,981	-0.01%
2020/09/09	2	128.50	2.2	128.97	131.50	-0.2	11,193	0.00%
2020/09/08	7	130.57	0	0.00	130.00	7	11,225	0.06%
2020/09/07	8	134.00	1	134.50	131.50	7	11,287	0.06%
2020/09/04	6	129.83	4	134.25	135.00	2	11,405	0.02%
2020/09/03	15	133.20	7	132.43	131.50	8	11,350	0.07%
2020/09/02	13	134.58	10	136.15	134.00	3	11,328	0.03%
2020/09/01	655	136.57	681	136.14	137.50	-26	11,275	-0.23%	大買/大賣/
2020/08/31	2	128.50	11	128.64	130.00	-9	10,796	-0.08%
2020/08/28	9	130.72	17	130.68	131.50	-8	10,889	-0.07%
2020/08/27	1	127.00	1	126.50	126.00	0	10,962	0.00%
2020/08/26	2	124.25	0	0.00	124.50	2	11,319	0.02%
2020/08/25	2	125.00	1	125.50	126.00	1	11,620	0.01%
2020/08/24	10	121.50	0	0.00	122.50	10	11,772	0.08%
2020/08/21	5	118.50	4	121.88	121.50	1	11,874	0.01%
2020/08/20	29	116.38	34	116.12	116.00	-5	11,894	-0.04%
2020/08/19	20.5	123.71	14	123.86	122.50	6.5	11,893	0.05%
2020/08/18	11	130.36	2	130.00	129.00	9	12,032	0.07%
2020/08/17	3	134.50	5	136.50	134.50	-2	12,393	-0.02%
2020/08/14	2	134.75	2	135.75	135.00	0	12,593	0.00%
2020/08/13	4	135.13	10	135.00	133.50	-6	12,455	-0.05%
2020/08/12	0	0.00	41	131.35	132.50	-41	12,325	-0.33%
2020/08/11	439	130.47	399	129.87	131.50	40	12,285	0.33%	大買/大賣/
2020/08/10	1	129.50	23	131.72	132.00	-22	12,368	-0.18%
2020/08/07	1,108	136.19	2,499	135.66	129.50	-1,391	12,267	-11.34%	大買/大賣/鉅額交易
2020/08/06	577	131.62	243	131.25	133.50	334	11,784	2.83%	大買/大賣/鉅額交易
2020/08/05	225	136.04	178	136.64	136.00	47	11,551	0.41%	大買/大賣/
2020/08/04	61	133.29	3	135.17	135.50	58	11,474	0.51%
2020/08/03	34	133.85	11	134.45	133.50	23	11,398	0.20%
2020/07/31	2,342	137.69	2,325	137.48	137.50	17	11,367	0.15%	大買/大賣/
2020/07/30	56	131.45	54	131.95	132.00	2	11,039	0.02%
2020/07/29	27	130.63	5	131.80	131.00	22	10,973	0.20%
2020/07/28	112	132.32	109	136.39	128.50	3	10,858	0.03%	大買/大賣/
2020/07/27	140	138.90	126	138.62	134.50	14	10,603	0.13%	大買/大賣/
2020/07/24	202	137.74	67	139.33	134.00	135	10,429	1.29%	大買/鉅額交易
2020/07/23	54	138.07	51	139.83	139.50	3	10,057	0.03%
2020/07/22	637	134.95	517	134.35	136.50	120	9,822	1.22%	大買/大賣/鉅額交易
2020/07/21	695	125.96	499	126.41	130.00	196	8,920	2.20%	大買/大賣/鉅額交易
2020/07/20	3	120.50	5	118.90	118.50	-2	8,419	-0.02%
2020/07/17	343	121.07	138	122.73	118.00	205	8,331	2.46%	大買/大賣/鉅額交易
2020/07/16	938	119.79	685	120.44	122.00	253	8,114	3.12%	大買/大賣/鉅額交易
2020/07/15	459	116.01	472	116.75	115.50	-13	7,685	-0.17%	大買/大賣/
2020/07/14	13	113.15	2	114.50	112.50	11	7,591	0.14%
2020/07/13	5	115.90	52	116.24	117.50	-47	7,548	-0.62%
2020/07/10	4	112.88	1	112.50	111.50	3	7,434	0.04%
2020/07/09	42	115.27	30	115.33	115.00	12	7,393	0.16%
2020/07/08	1	117.50	1	116.50	116.50	0	7,346	0.00%
2020/07/07	28	116.48	2	116.25	115.00	26	7,287	0.36%
2020/07/06	7	120.57	54	120.71	119.50	-47	7,182	-0.65%
2020/07/03	10	119.10	27	117.15	120.00	-17	7,072	-0.24%
2020/07/02	2	115.25	7	115.86	115.50	-5	6,943	-0.07%
2020/07/01	1	117.00	6	115.75	116.00	-5	6,917	-0.07%
2020/06/30	0	0.00	2	111.50	112.50	-2	6,796	-0.03%
2020/06/24	20	110.50	0	0.00	112.00	20	6,751	0.30%
2020/06/23	11	110.00	3	109.50	109.50	8	6,751	0.12%
2020/06/22	36	110.61	0	0.00	110.50	36	6,764	0.53%
2020/06/19	13	111.42	6	112.00	111.00	7	6,750	0.10%
2020/06/18	23	113.02	17	111.94	114.00	6	6,698	0.09%
2020/06/17	3	108.50	1	107.50	108.50	2	6,578	0.03%
2020/06/16	15	111.87	2	110.75	111.00	13	6,491	0.20%
2020/06/15	6	112.42	8	114.00	111.50	-2	6,449	-0.03%
2020/06/12	11	110.68	7	109.71	112.00	4	6,411	0.06%
2020/06/11	18	114.67	17	114.53	113.00	1	6,364	0.02%
2020/06/10	22	120.00	20	119.50	119.50	2	6,260	0.03%
2020/06/09	5	121.40	3	121.00	121.50	2	6,260	0.03%
2020/06/08	10	121.90	2	121.75	121.00	8	6,264	0.13%
2020/06/05	13	123.19	3	122.67	121.50	10	6,155	0.16%
2020/06/04	34	121.76	30	120.55	120.50	4	6,077	0.07%
2020/06/03	19	121.68	21	123.48	124.50	-2	5,954	-0.03%
2020/06/02	1,272	119.95	1,299	119.87	123.00	-27	5,747	-0.47%	大買/大賣/
2020/06/01	19	116.66	27	117.20	116.00	-8	5,326	-0.15%
2020/05/29	230	112.07	256	113.05	113.50	-26	5,002	-0.52%	大買/大賣/
2020/05/28	5	110.20	7	113.93	109.00	-2	4,810	-0.04%
2020/05/27	24	113.79	42	114.23	112.00	-18	4,665	-0.39%
2020/05/26	26	114.48	28	114.16	114.00	-2	4,554	-0.04%
2020/05/25	263	110.47	298	111.55	116.50	-35	4,357	-0.80%	大買/大賣/
2020/05/22	1,813	110.24	1,879	110.26	107.50	-66	3,983	-1.66%	大買/大賣/
2020/05/21	10	99.97	23	102.67	104.50	-13	3,506	-0.37%
2020/05/19	23	94.99	1	94.90	94.90	22	3,248	0.68%
2020/05/18	7	95.36	6	95.40	94.60	1	3,298	0.03%
2020/05/15	18	99.68	15	96.71	97.80	3	3,285	0.09%
2020/05/14	2	98.50	3	101.03	102.00	-1	3,105	-0.03%
2020/05/13	1	98.20	5	97.92	99.00	-4	3,034	-0.13%
2020/05/12	1	98.10	12	98.17	98.80	-11	3,018	-0.36%
2020/05/11	8	100.03	34	99.84	99.00	-26	3,002	-0.87%
2020/05/08	7	97.31	7	98.47	97.30	0	2,944	0.00%
2020/05/07	231	93.20	70	93.67	95.80	161	2,923	5.51%	大買/鉅額交易
2020/05/06	3	95.40	161	95.00	94.30	-158	2,866	-5.51%	大賣/鉅額交易
2020/05/05	0	0.00	1	95.80	95.50	-1	2,860	-0.03%
2020/05/04	5	95.70	0	0.00	95.80	5	2,839	0.18%
2020/04/30	0	0.00	13	96.22	95.60	-13	2,816	-0.46%
2020/04/29	2	95.30	18	94.94	95.20	-16	2,813	-0.57%
2020/04/28	1	93.00	4	92.35	91.90	-3	2,749	-0.11%
2020/04/27	10	93.14	12	94.03	92.90	-2	2,796	-0.07%
2020/04/24	2	88.95	3	89.50	90.30	-1	2,685	-0.04%
2020/04/23	1	88.40	3	88.50	88.40	-2	2,680	-0.07%
2020/04/22	23	85.73	3	87.70	88.20	20	2,666	0.75%
2020/04/21	3	85.63	22	87.23	85.80	-19	2,634	-0.72%
2020/04/20	4	87.70	1	87.40	89.20	3	2,606	0.12%
2020/04/17	8	89.39	32	88.01	87.40	-24	2,588	-0.93%
2020/04/16	4	85.83	6	85.93	87.30	-2	2,506	-0.08%
2020/04/15	0	0.00	2	85.70	85.50	-2	2,469	-0.08%
2020/04/14	0	0.00	5	85.00	85.30	-5	2,460	-0.20%
2020/04/13	1	83.60	5	84.28	83.70	-4	2,483	-0.16%
2020/04/09	7	83.26	1	85.80	83.10	6	2,533	0.24%
2020/04/08	1	83.50	1	84.20	85.20	0	2,553	0.00%
2020/04/07	50	83.91	0	0.00	84.20	50	2,538	1.97%
2020/04/01	1	78.80	2	79.00	80.30	-1	2,512	-0.04%
2020/03/31	0	0.00	1	79.50	79.40	-1	2,615	-0.04%
2020/03/30	16	76.84	0	0.00	78.50	16	2,623	0.61%
2020/03/27	3	80.57	26	79.85	78.30	-23	2,614	-0.88%
2020/03/26	3	76.73	5	77.12	78.30	-2	2,580	-0.08%
2020/03/25	6	76.82	1	77.00	76.20	5	2,556	0.20%
2020/03/24	1	74.20	2	73.30	73.30	-1	2,532	-0.04%
2020/03/23	0	0.00	2	68.25	68.60	-2	2,516	-0.08%
2020/03/20	2	68.00	22	69.62	69.70	-20	2,545	-0.79%
2020/03/19	27	63.45	4	64.73	63.40	23	2,557	0.90%
2020/03/18	1	70.40	2	72.60	70.40	-1	2,483	-0.04%
2020/03/17	4	73.75	2	73.40	72.60	2	2,468	0.08%
2020/03/16	4	75.83	5	75.38	73.80	-1	2,427	-0.04%
2020/03/13	20	72.41	4	72.35	73.60	16	2,353	0.68%
2020/03/12	24	81.48	13	83.79	79.90	11	2,294	0.48%
2020/03/11	2	88.60	0	0.00	88.60	2	2,257	0.09%
2020/03/10	23	88.55	1	89.40	89.90	22	2,313	0.95%
2020/03/09	13	91.93	15	91.58	89.10	-2	2,476	-0.08%
2020/03/06	5	96.22	10	96.40	95.90	-5	2,480	-0.20%
2020/03/04	2	97.85	0	0.00	97.80	2	2,543	0.08%
2020/03/03	3	99.83	1	99.90	99.10	2	2,584	0.08%
2020/03/02	2	97.35	2	97.95	97.90	0	2,576	0.00%
2020/02/27	2	99.60	1	100.50	98.20	1	2,568	0.04%
2020/02/26	3	102.33	4	102.00	102.00	-1	2,558	-0.04%
2020/02/25	1	101.50	2	101.25	103.00	-1	2,563	-0.04%
2020/02/24	0	0.00	1	102.00	101.50	-1	2,575	-0.04%
2020/02/21	1	103.50	2	103.00	103.50	-1	2,588	-0.04%
2020/02/19	525	105.15	523	104.98	103.50	2	2,687	0.07%	大買/大賣/
2020/02/17	5	101.70	2	100.50	101.50	3	2,705	0.11%
2020/02/14	1	101.00	2	102.00	101.50	-1	2,749	-0.04%
2020/02/12	1	100.50	1	101.00	101.50	0	2,945	0.00%
2020/02/11	1	99.00	5	98.46	98.80	-4	3,013	-0.13%
2020/02/10	3	96.23	0	0.00	96.10	3	3,287	0.09%
2020/02/07	5	98.76	7	98.69	97.50	-2	3,404	-0.06%
2020/02/06	1	101.00	0	0.00	100.50	1	3,455	0.03%
2020/02/05	1	101.00	2	101.50	100.00	-1	3,669	-0.03%
2020/02/04	7	101.36	0	0.00	102.00	7	3,755	0.19%
2020/02/03	3	94.77	1	96.50	99.20	2	3,785	0.05%
2020/01/31	2	102.00	0	0.00	101.00	2	3,780	0.05%
2020/01/30	10	101.18	2	101.50	101.00	8	3,927	0.20%
2020/01/17	322	111.90	321	112.25	110.50	1	3,942	0.03%	大買/大賣/
2020/01/16	3	110.17	2	110.00	110.00	1	3,947	0.03%
2020/01/14	0	0.00	4	109.88	110.00	-4	4,072	-0.10%
2020/01/13	12	108.42	2	108.00	108.50	10	4,115	0.24%
2020/01/10	1	106.00	0	0.00	106.00	1	4,140	0.02%
2020/01/09	1	106.50	0	0.00	107.00	1	4,187	0.02%
2020/01/08	0	0.00	1	105.00	105.00	-1	4,297	-0.02%
2020/01/07	174	106.84	4	106.75	107.00	170	4,565	3.72%	大買/鉅額交易
2020/01/06	6	109.75	170	109.71	109.00	-164	4,585	-3.58%	大賣/鉅額交易
2020/01/03	184	111.39	212	111.10	112.50	-28	4,574	-0.61%	大買/大賣/
2020/01/02	2	114.75	6	114.50	114.00	-4	4,556	-0.09%
2019/12/31	12	112.88	2	112.25	113.00	10	4,549	0.22%
2019/12/30	3	112.50	1	112.00	112.00	2	4,654	0.04%
2019/12/27	1	113.50	4	113.25	113.50	-3	4,644	-0.06%
2019/12/26	0	0.00	23	113.57	113.00	-23	4,617	-0.50%
2019/12/25	1	111.50	5	109.00	111.00	-4	4,522	-0.09%
2019/12/24	0	0.00	2	108.50	108.50	-2	4,542	-0.04%
2019/12/23	2	108.50	1	109.00	108.50	1	4,561	0.02%
2019/12/20	0	0.00	1	111.50	111.50	-1	4,551	-0.02%
2019/12/19	1	111.00	2	111.00	111.00	-1	4,548	-0.02%
2019/12/18	0	0.00	1	110.50	110.50	-1	4,552	-0.02%
2019/12/17	12	110.46	3	111.50	110.00	9	4,641	0.19%
2019/12/16	0	0.00	4	109.25	109.50	-4	4,607	-0.09%
2019/12/13	0	0.00	1	107.00	107.00	-1	4,581	-0.02%
2019/12/12	1	108.50	1	109.50	108.00	0	4,586	0.00%
2019/12/11	0	0.00	2	108.50	108.50	-2	4,576	-0.04%
2019/12/10	0	0.00	1	107.00	108.00	-1	4,598	-0.02%
2019/12/09	2	107.00	0	0.00	106.50	2	4,602	0.04%
2019/12/06	2	109.00	2	108.50	107.50	0	4,598	0.00%
2019/12/05	36	108.43	3	108.67	108.00	33	4,577	0.72%
2019/12/04	6	106.83	5	108.10	105.50	1	4,551	0.02%
2019/12/03	1	106.50	11	107.23	106.50	-10	4,388	-0.23%
2019/12/02	1	104.00	7	106.57	108.50	-6	4,339	-0.14%
2019/11/29	3	104.00	1	104.00	105.50	2	4,296	0.05%
2019/11/28	1	105.50	7	104.50	104.50	-6	4,313	-0.14%
2019/11/27	8	103.19	3	103.33	103.50	5	4,355	0.11%
2019/11/26	1	102.50	1	103.00	103.00	0	4,669	0.00%
2019/11/25	2	103.00	2	103.00	103.00	0	4,724	0.00%
2019/11/22	4	101.75	2	102.50	102.50	2	4,760	0.04%
2019/11/21	3	100.83	1	101.50	101.50	2	4,814	0.04%
2019/11/20	1	101.00	1	101.50	101.50	0	4,856	0.00%
2019/11/19	1	101.50	1	101.00	102.00	0	4,897	0.00%
2019/11/18	3	101.67	0	0.00	101.00	3	4,930	0.06%
2019/11/15	2	102.00	4	103.63	104.00	-2	4,943	-0.04%
2019/11/14	2	100.20	1	99.30	99.30	1	4,983	0.02%
2019/11/13	5	101.30	0	0.00	100.50	5	5,019	0.10%
2019/11/12	246	99.79	31	100.41	103.50	215	5,072	4.24%	大買/鉅額交易
2019/11/11	8	102.25	3	104.17	101.00	5	5,122	0.10%
2019/11/08	302	103.93	300	105.17	105.50	2	5,198	0.04%	大買/大賣/
2019/11/07	1,012	107.26	976	108.29	106.50	36	5,292	0.68%	大買/大賣/
2019/11/06	428	115.22	406	116.00	114.50	22	5,073	0.43%	大買/大賣/
2019/11/05	13	118.65	21	118.71	118.50	-8	5,066	-0.16%
2019/11/04	89	119.10	64	120.06	119.00	25	5,250	0.48%
2019/11/01	21	117.00	29	117.21	117.50	-8	5,159	-0.16%
2019/10/31	6	114.83	5	115.60	114.50	1	5,222	0.02%
2019/10/30	2	114.75	2	115.50	115.50	0	5,380	0.00%
2019/10/29	51	116.63	16	116.81	114.50	35	5,524	0.63%
2019/10/28	2	114.50	4	114.38	114.00	-2	5,422	-0.04%
2019/10/25	5	113.80	3	115.67	113.50	2	5,410	0.04%
2019/10/23	1	113.00	1	113.00	112.50	0	5,474	0.00%
2019/10/22	28	116.36	10	116.05	114.00	18	5,482	0.33%
2019/10/21	153	111.57	159	112.22	114.00	-6	5,434	-0.11%	大買/大賣/
2019/10/18	42	114.96	15	114.80	114.50	27	5,426	0.50%
2019/10/17	3	113.50	3	113.50	114.00	0	5,422	0.00%
2019/10/16	286	113.44	311	114.19	112.50	-25	5,468	-0.46%	大買/大賣/
2019/10/15	69	114.60	26	112.52	115.50	43	5,395	0.80%
2019/10/14	1	108.50	41	110.15	109.50	-40	5,187	-0.77%
2019/10/09	0	0.00	55	106.91	107.00	-55	5,140	-1.07%
2019/10/08	2	107.25	31	107.32	106.50	-29	5,135	-0.56%
2019/10/07	13	109.96	192	110.37	108.50	-179	5,158	-3.47%	大賣/鉅額交易
2019/10/04	3	110.33	7	109.79	110.50	-4	5,126	-0.08%
2019/10/02	2	106.00	1	106.00	106.50	1	5,069	0.02%
2019/10/01	6	105.00	2	105.00	106.00	4	5,084	0.08%
2019/09/27	8	105.06	3	105.83	104.50	5	5,162	0.10%
2019/09/26	1	109.00	1	110.00	108.00	0	5,268	0.00%
2019/09/25	0	0.00	1	109.50	108.50	-1	5,527	-0.02%
2019/09/24	2	109.75	0.1	110.50	109.50	2	5,571	0.04%
2019/09/23	1	109.50	2	109.75	110.00	-1	5,574	-0.02%
2019/09/20	3	109.67	17	110.53	110.00	-14	5,569	-0.25%
2019/09/19	2	108.00	0	0.00	107.50	2	5,471	0.04%
2019/09/18	2	108.75	4	108.88	108.00	-2	5,468	-0.04%
2019/09/17	0	0.00	1	108.00	108.00	-1	5,495	-0.02%
2019/09/16	0	0.00	5	107.20	107.00	-5	5,517	-0.09%
2019/09/12	2	108.25	1	108.00	107.50	1	5,548	0.02%
2019/09/11	1	107.00	3	107.33	107.00	-2	5,573	-0.04%
2019/09/10	1	105.50	2	106.50	107.00	-1	5,597	-0.02%
2019/09/09	2	106.25	2	106.75	106.50	0	5,605	0.00%
2019/09/06	3	107.00	7	106.86	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	1	104.50	105.00	1	5,594	0.02%
2019/09/03	2	105.50	2	104.75	104.50	0	5,692	0.00%
2019/09/02	14	104.46	5	104.10	105.50	9	5,694	0.16%
2019/08/30	9	103.33	2	103.50	103.00	7	5,693	0.12%
2019/08/29	35	104.61	22	103.80	102.00	13	5,648	0.23%
2019/08/28	2	111.00	0	0.00	111.00	2	5,357	0.04%
2019/08/27	11	113.23	0	0.00	113.00	11	5,333	0.21%
2019/08/26	4	112.13	1	111.50	111.50	3	5,369	0.06%
2019/08/23	1	116.00	2	115.75	115.50	-1	5,506	-0.02%
2019/08/22	3	116.17	4	117.00	115.00	-1	5,504	-0.02%
2019/08/21	2	115.25	8	115.94	117.00	-6	5,455	-0.11%
2019/08/20	10	116.45	6	117.67	115.00	4	5,406	0.07%
2019/08/19	3	116.50	6.2	116.47	117.50	-3.2	5,331	-0.06%
2019/08/16	6	116.25	5	116.00	115.50	1	5,295	0.02%
2019/08/15	4	114.75	2	115.75	116.50	2	5,240	0.04%
2019/08/14	114	116.46	117	116.95	115.50	-3	5,166	-0.06%	大買/大賣/
2019/08/13	111	114.40	120	114.31	113.00	-9	5,005	-0.18%	大買/大賣/
2019/08/12	8.1	112.95	12	112.46	112.50	-3.9	4,893	-0.08%
2019/08/08	4	107.88	4	108.00	108.50	0	4,765	0.00%
2019/08/07	9	107.22	321	109.29	105.50	-312	4,739	-6.58%	大賣/鉅額交易
2019/08/06	18	107.58	669	107.89	108.00	-651	4,698	-13.85%	大賣/鉅額交易
2019/08/05	161	108.13	8	109.63	110.50	153	4,505	3.40%	大買/鉅額交易
2019/08/02	104	108.92	7	108.29	107.00	97	4,501	2.15%	大買/
2019/08/01	71	115.57	9	116.11	114.00	62	4,473	1.39%
2019/07/31	24.1	113.72	34.1	113.12	116.00	-10	4,434	-0.22%
2019/07/30	47	110.31	6	110.58	108.50	41	4,454	0.92%
2019/07/29	15	111.77	2	111.75	112.00	13	4,464	0.29%
2019/07/26	35	112.51	10	112.85	112.50	25	4,483	0.56%
2019/07/25	113	110.83	11	110.50	111.00	102	4,420	2.31%	大買/鉅額交易
2019/07/24	178	108.96	5	109.70	110.50	173	4,417	3.92%	大買/鉅額交易
2019/07/23	226	107.24	1	108.00	107.00	225	4,453	5.05%	大買/鉅額交易
2019/07/22	7	105.93	0	0.00	105.50	7	4,471	0.16%
2019/07/19	4	109.00	1	109.00	107.50	3	4,466	0.07%
2019/07/18	7	110.79	43	112.69	108.50	-36	4,515	-0.80%
2019/07/17	0	0.00	26	112.46	112.00	-26	4,528	-0.57%
2019/07/16	305	111.99	156	111.44	111.00	149	4,675	3.19%	大買/大賣/鉅額交易
2019/07/15	3	109.33	1	109.50	109.50	2	4,692	0.04%
2019/07/12	1	108.00	1	109.00	107.50	0	4,868	0.00%
2019/07/11	0	0.00	2	109.50	109.50	-2	5,055	-0.04%
2019/07/10	2	106.25	0	0.00	107.00	2	5,249	0.04%
2019/07/09	1	105.50	4	105.88	105.50	-3	5,295	-0.06%
2019/07/08	132	107.64	129	108.01	108.00	3	5,316	0.06%	大買/大賣/
2019/07/05	1	109.00	2.1	109.55	110.50	-1.1	5,400	-0.02%
2019/07/04	5	111.50	3	111.50	110.00	2	5,454	0.04%
2019/07/03	10	109.95	3	110.67	108.50	7	5,585	0.13%
2019/07/02	522	107.45	526.1	107.95	110.50	-4.1	5,647	-0.07%	大買/大賣/
2019/07/01	46	104.49	45	104.50	104.00	1	5,436	0.02%
2019/06/28	1	102.00	1	101.50	101.50	0	5,469	0.00%
2019/06/25	1	102.50	0	0.00	102.50	1	5,622	0.02%
2019/06/24	2	105.00	2	105.50	104.50	0	5,653	0.00%
2019/06/21	1	103.00	10	104.15	103.00	-9	5,637	-0.16%
2019/06/20	2	102.75	4.1	101.90	104.00	-2.1	5,660	-0.04%
2019/06/19	51	100.52	66	100.97	101.00	-15	5,717	-0.26%
2019/06/18	2	104.00	2	102.50	102.50	0	5,717	0.00%
2019/06/17	1	102.50	4.1	103.13	103.00	-3.1	5,767	-0.05%
2019/06/14	3	102.17	2	102.25	102.50	1	6,003	0.02%
2019/06/13	5	102.40	2	103.50	101.00	3	6,138	0.05%
2019/06/12	2	102.00	2	103.00	102.50	0	6,269	0.00%
2019/06/11	5	103.00	16	101.72	102.50	-11	6,327	-0.17%
2019/06/10	7	99.47	6	99.90	99.40	1	6,364	0.02%
2019/06/06	4	98.48	2	99.10	98.10	2	6,579	0.03%
2019/06/05	114	100.62	118	100.97	99.30	-4	6,965	-0.06%	大買/大賣/
2019/06/04	1	100.50	4	99.88	99.50	-3	7,446	-0.04%
2019/06/03	3	98.60	5	99.10	99.00	-2	7,636	-0.03%
2019/05/31	5	99.94	1	99.90	100.00	4	7,727	0.05%
2019/05/30	74	99.34	70	99.60	100.50	4	7,846	0.05%
2019/05/29	60	94.74	60	94.93	96.60	0	7,667	0.00%
2019/05/28	0	0.00	1	92.90	92.80	-1	7,672	-0.01%
2019/05/24	4	91.65	8	91.55	91.30	-4	7,820	-0.05%
2019/05/23	7.2	91.32	3	91.17	90.00	4.2	7,851	0.05%
2019/05/22	2	96.80	0	0.00	94.20	2	8,058	0.02%
2019/05/21	1	94.10	2	95.20	96.00	-1	8,096	-0.01%
2019/05/20	1	95.30	3	95.60	94.10	-2	8,124	-0.02%
2019/05/17	6	95.57	5	95.96	95.00	1	8,145	0.01%
2019/05/16	7.1	95.94	8	96.41	94.40	-0.9	8,145	-0.01%
2019/05/15	2	98.90	4	98.00	97.40	-2	8,158	-0.02%
2019/05/14	8	95.66	9	94.43	97.30	-1	8,228	-0.01%
2019/05/13	5	97.92	4	97.38	95.70	1	8,257	0.01%
2019/05/10	14	100.79	8	99.03	99.00	6	8,262	0.07%
2019/05/09	8	104.81	7	102.21	101.00	1	8,387	0.01%
2019/05/08	8	108.00	7	108.64	107.50	1	8,408	0.01%
2019/05/07	218	112.64	205	113.02	112.00	13	8,469	0.15%	大買/大賣/
2019/05/06	8	117.19	5	117.60	116.50	3	8,308	0.04%
2019/05/03	2	122.00	3	122.00	122.50	-1	8,259	-0.01%
2019/05/02	2	120.50	3	120.83	121.00	-1	8,229	-0.01%
2019/04/30	3	117.00	1	117.50	119.50	2	8,215	0.02%
2019/04/29	21	119.98	6	123.25	118.00	15	8,196	0.18%
2019/04/26	10	125.60	12	125.50	124.50	-2	8,140	-0.02%
2019/04/25	5	127.10	2	127.50	128.00	3	8,155	0.04%
2019/04/24	10	130.05	4	130.00	128.00	6	8,152	0.07%
2019/04/23	6	131.42	2	130.75	131.00	4	8,119	0.05%
2019/04/22	6	130.42	15	130.77	131.50	-9	8,109	-0.11%
2019/04/19	8	124.94	4	125.00	126.00	4	8,035	0.05%
2019/04/18	9	127.33	20	131.03	125.00	-11	7,974	-0.14%
2019/04/17	24	129.94	16	130.28	129.50	8	7,900	0.10%
2019/04/16	22	128.57	34	127.96	131.00	-12	7,798	-0.15%
2019/04/15	2	124.25	1	124.00	123.50	1	7,596	0.01%
2019/04/12	24	121.92	9	122.06	122.00	15	7,584	0.20%
2019/04/11	5	123.50	26	123.33	122.00	-21	7,591	-0.28%
2019/04/10	15	120.97	34	121.54	122.00	-19	7,474	-0.25%
2019/04/09	70	125.53	50	124.55	121.50	20	7,403	0.27%
2019/04/08	133	124.91	125.1	124.50	124.50	8	7,185	0.11%	大買/大賣/
2019/04/03	27	118.78	27	118.96	119.00	0	6,979	0.00%
2019/04/02	11	117.59	3	118.50	117.50	8	6,933	0.12%
2019/04/01	17	117.24	3	118.00	118.50	14	6,851	0.20%
2019/03/29	4	115.25	9	114.56	115.00	-5	6,751	-0.07%
2019/03/28	5	116.70	55	116.05	115.50	-50	6,743	-0.74%
2019/03/27	1	120.50	1	119.50	119.50	0	6,748	0.00%
2019/03/26	2	118.25	1	118.00	118.00	1	6,753	0.01%
2019/03/25	8	116.31	11	116.50	116.50	-3	6,752	-0.04%
2019/03/22	11	120.77	45	119.63	119.50	-34	6,696	-0.51%
2019/03/21	2	121.00	1	121.00	122.00	1	6,628	0.02%
2019/03/20	10	122.10	9	122.39	121.50	1	6,608	0.02%
2019/03/19	162	126.43	119	126.74	124.50	43	6,567	0.65%	大買/大賣/
2019/03/18	8	122.88	27	122.22	122.00	-19	6,326	-0.30%
2019/03/15	295	123.75	295	123.62	119.50	0	6,244	0.00%	大買/大賣/
2019/03/14	12	121.29	38	121.46	122.00	-26	6,145	-0.42%
2019/03/13	48	120.52	11	120.36	121.50	37	6,204	0.60%
2019/03/12	66	123.20	45	121.11	120.50	21	6,147	0.34%
2019/03/11	71	121.99	28.2	121.50	123.50	42.9	6,032	0.71%
2019/03/08	180	115.51	211	116.06	121.00	-31	5,917	-0.52%	大買/大賣/
2019/03/07	13	114.65	26	115.37	111.50	-13	5,946	-0.22%
2019/03/06	93	110.92	98	111.11	115.00	-5	5,825	-0.09%
2019/03/05	481	112.79	490	113.44	112.00	-9	5,821	-0.15%	大買/大賣/
2019/03/04	6	107.42	2	107.75	108.50	4	5,722	0.07%
2019/02/27	10	107.25	8	108.38	107.50	2	5,815	0.03%
2019/02/26	8	112.44	4	113.88	110.00	4	5,800	0.07%
2019/02/25	1	115.00	3	115.67	115.00	-2	5,793	-0.03%
2019/02/22	8	113.63	1	113.50	113.50	7	5,782	0.12%
2019/02/21	305	116.97	322	116.93	114.00	-17	5,915	-0.29%	大買/大賣/
2019/02/20	5	110.10	7	109.21	108.50	-2	5,700	-0.04%
2019/02/19	1	108.50	2	109.25	108.50	-1	5,692	-0.02%
2019/02/18	1	105.50	10	107.50	106.50	-9	5,713	-0.16%
2019/02/15	4	106.00	20.1	105.50	104.00	-16.1	5,808	-0.28%
2019/02/14	7	107.21	2.1	107.73	107.50	5	5,874	0.08%
2019/02/13	9	106.72	13	107.81	106.00	-4	5,926	-0.07%
2019/02/12	3	111.00	5	110.80	111.00	-2	5,899	-0.03%
2019/02/11	21	107.21	1	106.00	106.00	20	5,898	0.34%
2019/01/30	561	109.83	598	110.30	104.50	-37	5,926	-0.62%	大買/大賣/
2019/01/29	33	104.88	2	106.00	106.50	31	5,859	0.53%
2019/01/28	39	102.35	50	101.83	103.50	-11	5,776	-0.19%
2019/01/25	5	98.38	2	98.30	97.80	3	5,723	0.05%
2019/01/24	1	96.40	0	0.00	97.60	1	5,816	0.02%
2019/01/23	60	97.00	61	97.50	97.10	-1	5,890	-0.02%
2019/01/22	60	95.69	58	96.00	95.80	2	5,909	0.03%
2019/01/21	1	97.60	4	97.58	97.90	-3	5,956	-0.05%
2019/01/18	0	0.00	4	95.38	96.10	-4	6,054	-0.07%
2019/01/17	3.1	95.46	1	96.50	94.40	2.1	6,189	0.03%
2019/01/16	2	98.30	2	98.45	96.70	0	6,297	0.00%
2019/01/15	1	97.20	65	97.73	98.50	-64	6,356	-1.01%
2019/01/14	18	98.38	1	97.90	96.40	17	6,442	0.26%
2019/01/11	5	96.64	11	96.65	97.00	-6	6,424	-0.09%
2019/01/10	114	96.00	110	95.84	94.80	4	6,384	0.06%	大買/大賣/
2019/01/09	249	95.74	217	95.89	94.80	32	6,452	0.50%	大買/大賣/
2019/01/08	22	93.20	4	92.98	92.50	18	6,430	0.28%
2019/01/07	0	0.00	3	93.70	94.10	-3	6,434	-0.05%
2019/01/04	60	85.57	1	85.70	85.60	59	6,603	0.89%
2019/01/03	275	87.32	279	87.75	86.20	-4	6,593	-0.06%	大買/大賣/
2019/01/02	0	0.00	1	89.30	89.30	-1	6,852	-0.01%
2018/12/28	1	90.20	1	90.30	90.00	0	6,988	0.00%
2018/12/27	3	90.97	1	91.70	90.50	2	7,115	0.03%
2018/12/26	3	90.17	0	0.00	89.50	3	7,151	0.04%
2018/12/25	2	90.60	1	91.00	90.30	1	7,221	0.01%
2018/12/22	0	0.00	1	91.80	91.40	-1	7,465	-0.01%
2018/12/21	1	89.00	2	89.45	92.20	-1	7,541	-0.01%
2018/12/20	42	91.21	40	93.39	91.20	2	7,569	0.03%
2018/12/19	3	95.97	2	98.05	94.20	1	7,674	0.01%
2018/12/18	100	95.52	100	95.81	96.10	0	7,724	0.00%
2018/12/17	0	0.00	1	94.90	94.70	-1	7,845	-0.01%
2018/12/14	2	94.35	1	94.40	94.40	1	8,213	0.01%
2018/12/13	4	95.43	1	95.90	95.10	3	8,280	0.04%
2018/12/12	2	96.50	3.1	96.48	97.10	-1.1	8,388	-0.01%
2018/12/11	0	0.00	2	93.55	93.60	-2	8,382	-0.02%
2018/12/10	6.1	92.38	5	92.40	92.20	1.1	8,455	0.01%
2018/12/07	4	97.65	13	97.72	97.70	-9	8,502	-0.11%
2018/12/06	17.1	99.51	11	98.67	96.70	6.1	8,533	0.07%
2018/12/05	133	103.60	132	103.98	104.00	1	8,499	0.01%	大買/大賣/
2018/12/04	9	107.22	21	108.14	107.00	-12	8,601	-0.14%
2018/12/03	76	105.64	60	109.03	109.00	16	8,778	0.18%
2018/11/30	210	101.41	210	101.57	103.00	0	8,841	0.00%	大買/大賣/
2018/11/29	5	98.06	5	97.88	96.90	0	8,481	0.00%
2018/11/28	48	93.06	54	93.52	95.70	-6	8,784	-0.07%
2018/11/27	76	90.59	77	90.96	91.80	-1	8,883	-0.01%
2018/11/26	4	88.48	3	88.37	88.60	1	9,111	0.01%
2018/11/23	3	90.00	0	0.00	89.70	3	9,063	0.03%
2018/11/22	4	94.15	2.5	94.06	91.40	1.5	9,103	0.02%
2018/11/21	4	93.40	3	93.57	93.80	1	9,148	0.01%
2018/11/20	144	89.11	146	89.66	93.60	-2	9,154	-0.02%	大買/大賣/
2018/11/19	3	92.20	4	91.88	93.30	-1	8,987	-0.01%
2018/11/16	3	91.73	6	92.05	90.20	-3	8,948	-0.03%
2018/11/15	3	89.70	5	89.88	91.70	-2	8,968	-0.02%
2018/11/14	28	93.03	24	93.35	90.20	4	8,919	0.04%
2018/11/13	17	88.58	7	89.80	92.80	10	8,820	0.11%
2018/11/12	10.1	95.35	20	94.55	94.60	-9.9	8,743	-0.11%
2018/11/09	10	98.03	8	98.34	98.80	2	8,698	0.02%
2018/11/08	10	100.14	4	99.58	98.20	6	8,690	0.07%
2018/11/07	233	102.87	234	103.30	103.00	-1	8,657	-0.01%	大買/大賣/
2018/11/06	163	102.88	204	103.17	100.00	-41	8,741	-0.47%	大買/大賣/
2018/11/05	163	101.47	132	101.75	101.00	31	8,596	0.36%	大買/大賣/
2018/11/02	178	103.38	172	103.49	103.50	6	8,613	0.07%	大買/大賣/
2018/11/01	22	106.59	16	105.00	106.50	6	8,549	0.07%
2018/10/31	7	101.86	11	101.46	102.50	-4	8,581	-0.05%
2018/10/30	6	96.48	7	96.56	96.50	-1	8,636	-0.01%
2018/10/29	4	95.60	6	95.83	96.00	-2	8,682	-0.02%
2018/10/26	177	93.76	183	94.16	93.60	-6	8,720	-0.07%	大買/大賣/
2018/10/25	7.1	96.15	7	97.14	94.40	0.1	8,792	0.00%
2018/10/24	179.1	110.44	176	110.63	104.00	3.1	8,961	0.03%	大買/大賣/
2018/10/23	75	114.26	74	115.26	112.00	1	8,839	0.01%
2018/10/22	94	117.48	97	117.82	118.00	-3	8,868	-0.03%
2018/10/19	28	108.05	29	108.22	112.00	-1	8,768	-0.01%
2018/10/18	3	113.83	9	113.17	111.00	-6	8,738	-0.07%
2018/10/17	5	112.10	6	112.42	111.50	-1	8,765	-0.01%
2018/10/16	85	114.89	85	115.39	111.50	0	8,813	0.00%
2018/10/15	141	109.01	138	109.36	114.00	3	8,805	0.03%	大買/大賣/
2018/10/12	23	106.13	7	106.64	110.50	16	8,895	0.18%
2018/10/11	4.1	105.00	2	105.00	105.00	2.1	8,925	0.02%
2018/10/09	181	120.61	193	120.80	116.50	-12	9,021	-0.13%	大買/大賣/
2018/10/08	211	131.27	206	132.04	129.00	5	8,845	0.06%	大買/大賣/
2018/10/05	284	128.88	376	127.78	127.00	-92	8,806	-1.04%	大買/大賣/
2018/10/04	54	132.95	56	133.07	134.00	-2	8,756	-0.02%
2018/10/03	44	135.48	43	135.80	132.00	1	8,749	0.01%
2018/10/02	345	135.69	342	136.41	134.00	3	8,704	0.03%	大買/大賣/
2018/10/01	384	134.24	384	134.36	135.50	0	8,647	0.00%	大買/大賣/
2018/09/28	210	130.20	211	130.78	129.00	-1	8,659	-0.01%	大買/大賣/
2018/09/27	6	127.08	5	127.20	126.50	1	8,729	0.01%
2018/09/26	258	130.15	261	130.68	128.00	-3	8,715	-0.03%	大買/大賣/
2018/09/25	5	126.00	4	126.00	129.00	1	8,638	0.01%
2018/09/21	93	126.72	91	127.76	129.00	2	8,606	0.02%
2018/09/20	419	123.15	411	123.78	123.50	8	8,533	0.09%	大買/大賣/
2018/09/19	4	133.13	7	134.29	131.50	-3	8,224	-0.04%
2018/09/18	23	132.72	5	134.60	131.50	18	8,197	0.22%
2018/09/17	4	140.75	0	0.00	140.50	4	8,120	0.05%
2018/09/14	100	138.12	99	138.18	143.00	1	8,109	0.01%
2018/09/13	197	137.39	195	137.85	135.50	2	8,062	0.02%	大買/大賣/
2018/09/12	238	139.33	238	139.87	140.00	0	8,028	0.00%	大買/大賣/
2018/09/11	414	139.32	419	140.07	142.50	-5	8,086	-0.06%	大買/大賣/
2018/09/10	542	147.29	554	147.95	139.00	-12	8,060	-0.15%	大買/大賣/
2018/09/07	412	151.67	415	151.43	146.50	-3	7,916	-0.04%	大買/大賣/
2018/09/06	560	157.26	550	158.10	151.50	10	7,744	0.13%	大買/大賣/
2018/09/05	129	167.29	132	168.10	168.00	-3	7,470	-0.04%	大買/大賣/
2018/09/04	390	161.34	383	160.89	166.50	7	7,414	0.09%	大買/大賣/
2018/09/03	38	173.21	98	173.92	171.50	-60	7,120	-0.84%
2018/08/31	45	193.92	18	194.61	190.50	27	7,035	0.38%
2018/08/30	143	200.30	151	200.94	201.50	-8	7,098	-0.11%	大買/大賣/
2018/08/29	185	202.84	158	203.55	201.50	27	7,421	0.36%	大買/大賣/
2018/08/28	5	202.60	64	201.49	200.50	-59	7,395	-0.80%
2018/08/27	7	196.57	6	195.17	198.00	1	7,365	0.01%
2018/08/24	3	191.33	0	0.00	192.00	3	7,364	0.04%
2018/08/23	1	192.50	1	193.50	192.00	0	7,421	0.00%
2018/08/22	54	193.53	3	195.00	193.50	51	7,470	0.68%
2018/08/21	0	0.00	1	188.50	191.50	-1	7,620	-0.01%
2018/08/20	7	189.14	6	187.17	187.00	1	7,684	0.01%
2018/08/17	2	190.75	4	188.75	187.00	-2	7,721	-0.03%
2018/08/16	2	189.75	2	187.75	190.00	0	7,759	0.00%
2018/08/15	22	189.55	3	189.33	190.00	19	7,782	0.24%
2018/08/14	100	194.97	99	195.45	196.00	1	7,778	0.01%
2018/08/13	22	198.70	23	198.09	188.00	-1	7,858	-0.01%
2018/08/10	1	203.00	1	200.00	200.00	0	7,807	0.00%
2018/08/09	6	200.25	4	197.50	203.50	2	8,169	0.02%
2018/08/08	19	202.26	9	201.94	201.00	10	8,208	0.12%
2018/08/07	43	204.88	39	203.85	202.50	4	8,391	0.05%
2018/08/06	19	214.79	22	213.66	211.00	-3	8,380	-0.04%
2018/08/03	100	210.23	102	210.62	209.00	-2	8,350	-0.02%	大賣/
2018/08/02	5	210.00	5	207.20	206.00	0	8,545	0.00%
2018/08/01	59	209.69	43	211.87	212.00	16	8,555	0.19%
2018/07/31	89	212.65	112	209.81	207.50	-23	8,416	-0.27%	大賣/
2018/07/30	7	199.00	3	198.67	199.00	4	8,201	0.05%
2018/07/27	16	196.78	17	198.56	200.00	-1	8,282	-0.01%
2018/07/26	12	199.50	42	196.00	196.00	-30	8,287	-0.36%
2018/07/25	5	197.60	15	196.63	198.00	-10	8,355	-0.12%
2018/07/24	15	194.53	3	193.50	196.50	12	8,395	0.14%
2018/07/23	30	194.58	26	194.46	193.50	4	8,447	0.05%
2018/07/20	39	202.23	28	202.68	202.50	11	8,554	0.13%
2018/07/19	180	207.60	155	206.55	203.00	25	8,715	0.29%	大買/大賣/
2018/07/18	17	200.24	22	202.16	204.00	-5	8,977	-0.06%
2018/07/17	3	198.00	8	197.63	195.00	-5	8,872	-0.06%
2018/07/16	15	193.67	19	193.74	193.50	-4	9,126	-0.04%
2018/07/13	6	185.25	5	187.50	189.00	1	9,049	0.01%
2018/07/12	5	178.50	10	177.90	182.50	-5	9,119	-0.05%
2018/07/09	6	174.00	1	174.00	174.00	5	9,205	0.05%
2018/07/06	1	172.50	3	174.83	175.00	-2	9,166	-0.02%
2018/07/05	5	182.90	9	177.83	172.50	-4	9,139	-0.04%
2018/07/04	13	187.00	8	188.13	187.50	5	9,082	0.06%
2018/07/03	10	189.45	13	188.65	185.00	-3	9,072	-0.03%
2018/07/02	13	196.73	0	0.00	191.50	13	9,031	0.14%
2018/06/29	9	196.00	1	198.00	198.00	8	8,980	0.09%
2018/06/28	7	193.36	1	194.00	192.50	6	8,912	0.07%
2018/06/27	0	0.00	6	194.33	194.50	-6	8,931	-0.07%
2018/06/26	2	190.50	5	190.80	189.00	-3	8,882	-0.03%
2018/06/25	6	196.67	1	197.50	194.50	5	8,843	0.06%
2018/06/22	6	194.58	2	194.50	194.00	4	8,887	0.05%
2018/06/21	4	201.50	4	200.75	199.00	0	8,896	0.00%
2018/06/20	8	207.25	3	209.67	206.00	5	8,915	0.06%
2018/06/19	5	214.00	2	211.00	210.00	3	8,930	0.03%
2018/06/15	4	214.75	9	214.78	216.50	-5	8,980	-0.06%
2018/06/14	3	217.33	6	218.75	214.00	-3	8,991	-0.03%
2018/06/13	3	214.67	2	214.25	214.00	1	8,934	0.01%
2018/06/12	8	211.56	9	211.83	210.00	-1	8,924	-0.01%
2018/06/11	13	219.54	7	218.43	218.00	6	8,957	0.07%
2018/06/08	6	221.92	10	221.00	219.00	-4	8,926	-0.04%
2018/06/07	23	221.43	24	223.33	221.50	-1	8,943	-0.01%
2018/06/06	226	206.48	225	207.34	218.00	1	8,714	0.01%	大買/大賣/
2018/06/05	2	199.50	5	198.60	198.50	-3	8,385	-0.04%
2018/06/04	8	200.31	11	199.86	200.00	-3	8,484	-0.04%
2018/06/01	5	194.60	1	195.00	195.00	4	8,464	0.05%
2018/05/31	1	193.00	6	195.50	191.50	-5	8,511	-0.06%
2018/05/30	8	196.69	2	196.50	196.00	6	8,484	0.07%
2018/05/29	5	201.90	10	203.45	199.00	-5	8,478	-0.06%
2018/05/28	2	197.75	8	197.19	200.00	-6	8,326	-0.07%
2018/05/25	10	196.60	2	197.00	194.50	8	8,379	0.10%
2018/05/24	5	193.60	6	194.33	195.50	-1	8,425	-0.01%
2018/05/23	2	193.50	1	191.00	191.50	1	8,478	0.01%
2018/05/22	2	195.50	4	197.63	195.50	-2	8,546	-0.02%
2018/05/21	11	198.73	21	197.52	196.50	-10	8,659	-0.12%
2018/05/18	5	194.10	11	192.91	192.00	-6	8,555	-0.07%
2018/05/17	21	199.00	14	197.86	196.00	7	8,596	0.08%
2018/05/16	11	184.09	8	183.31	187.00	3	8,314	0.04%
2018/05/15	33	189.56	18	190.56	186.00	15	8,327	0.18%
2018/05/14	6	186.17	5	186.50	185.50	1	8,331	0.01%
2018/05/11	5	183.50	7	182.07	182.50	-2	8,330	-0.02%
2018/05/10	31	181.56	34	181.21	180.00	-3	8,365	-0.04%
2018/05/09	2	170.75	22	172.68	175.00	-20	8,184	-0.24%
2018/05/08	4	170.63	2	171.00	169.50	2	8,220	0.02%
2018/05/07	79	171.08	81	171.46	171.00	-2	8,486	-0.02%
2018/05/04	19	167.08	13	167.81	168.00	6	8,737	0.07%
2018/05/03	7	171.71	0	0.00	170.00	7	8,727	0.08%
2018/05/02	10	180.15	11	178.41	176.00	-1	8,850	-0.01%
2018/04/30	3	177.83	9	177.50	179.50	-6	8,945	-0.07%
2018/04/27	8	175.63	3	176.00	175.00	5	9,164	0.05%
2018/04/26	14	182.75	9	181.83	176.50	5	9,324	0.05%
2018/04/25	63	184.48	61	184.73	184.50	2	9,226	0.02%
2018/04/24	75	180.47	81	182.05	186.00	-6	9,094	-0.07%
2018/04/23	9	177.50	2	178.00	175.00	7	8,726	0.08%
2018/04/20	12	178.13	13	178.12	177.00	-1	8,723	-0.01%
2018/04/19	1	165.50	2	163.25	165.50	-1	8,362	-0.01%
2018/04/18	17	166.38	11	161.82	164.00	6	8,374	0.07%
2018/04/17	0	0.00	5	171.20	169.00	-5	8,265	-0.06%
2018/04/16	31	175.50	30	175.50	175.50	1	8,334	0.01%
2018/04/13	14	175.36	38	174.50	173.50	-24	8,404	-0.29%
2018/04/12	12	166.13	3	166.00	167.00	9	8,468	0.11%
2018/04/11	5	168.30	3	167.33	165.50	2	8,560	0.02%
2018/04/10	7	173.36	2	175.50	170.00	5	8,480	0.06%
2018/04/09	2	175.25	1	172.50	173.00	1	8,460	0.01%
2018/04/03	2	175.25	3	175.50	175.00	-1	8,465	-0.01%
2018/04/02	6	180.50	1	179.50	179.50	5	8,490	0.06%
2018/03/31	1	180.50	0	0.00	179.50	1	8,556	0.01%
2018/03/30	8	180.31	10	182.80	180.00	-2	8,644	-0.02%
2018/03/29	2	177.25	1	176.50	176.50	1	8,818	0.01%
2018/03/28	7	177.21	0	0.00	177.50	7	8,834	0.08%
2018/03/27	3	179.50	14	180.71	179.00	-11	8,879	-0.12%
2018/03/26	8	174.81	1	174.50	175.50	7	9,000	0.08%
2018/03/23	10	172.45	3	172.67	172.00	7	9,038	0.08%
2018/03/22	15	181.80	3	186.17	180.00	12	9,144	0.13%
2018/03/21	4	183.63	10	183.60	184.00	-6	9,056	-0.07%
2018/03/20	1	182.00	0	0.00	180.00	1	8,976	0.01%
2018/03/19	7	183.00	0	0.00	181.00	7	8,996	0.08%
2018/03/16	29	183.05	1	184.50	181.50	28	9,030	0.31%
2018/03/15	2	183.00	11	185.05	182.50	-9	9,081	-0.10%
2018/03/14	3	179.17	5	180.30	179.00	-2	9,056	-0.02%
2018/03/13	6	181.67	17	182.38	182.50	-11	9,168	-0.12%
2018/03/12	9	177.50	8	177.44	178.00	1	9,358	0.01%
2018/03/09	11	173.23	6	173.08	172.00	5	9,318	0.05%
2018/03/08	11	174.36	15	175.80	175.00	-4	9,333	-0.04%
2018/03/07	9	166.00	4	166.25	165.50	5	9,347	0.05%
2018/03/06	4	171.88	3	170.83	169.00	1	9,398	0.01%
2018/03/05	2	175.00	0	0.00	173.00	2	9,451	0.02%
2018/03/02	3	174.83	2	175.75	176.50	1	9,541	0.01%
2018/03/01	4	176.25	0	0.00	177.50	4	9,597	0.04%
2018/02/27	2	179.25	3	181.17	178.50	-1	9,680	-0.01%
2018/02/26	2	178.50	3	179.67	177.50	-1	9,634	-0.01%
2018/02/23	4	180.63	11	179.64	177.50	-7	9,644	-0.07%
2018/02/22	4	179.00	2	179.25	177.00	2	9,731	0.02%
2018/02/21	12	177.29	25	177.00	179.00	-13	9,704	-0.13%
2018/02/12	4	166.50	18	165.22	163.00	-14	9,741	-0.14%
2018/02/09	23	163.37	26	158.31	166.50	-3	9,775	-0.03%
2018/02/08	9	168.83	47	168.56	169.00	-38	9,733	-0.39%
2018/02/07	33	177.48	7	176.71	172.00	26	9,799	0.27%
2018/02/06	28	177.05	14	175.79	171.50	14	9,958	0.14%
2018/02/05	23	190.33	5	190.60	190.00	18	9,950	0.18%
2018/02/02	68	203.99	77	205.43	202.00	-9	10,153	-0.09%
2018/02/01	8	213.81	1	211.50	210.50	7	10,531	0.07%
2018/01/31	6	214.92	13	214.00	217.00	-7	10,678	-0.07%
2018/01/30	59	219.53	20	217.70	214.00	39	10,762	0.36%
2018/01/29	24	214.29	34	213.94	218.00	-10	10,715	-0.09%
2018/01/26	7	203.50	27	204.41	204.00	-20	10,589	-0.19%
2018/01/25	19	206.76	20	207.93	202.50	-1	10,655	-0.01%
2018/01/24	9	201.06	11	200.05	204.00	-2	10,599	-0.02%
2018/01/23	60	200.07	21	201.31	197.50	39	10,539	0.37%
2018/01/22	14	190.64	20	190.25	195.00	-6	10,463	-0.06%
2018/01/19	18	187.31	6	190.17	184.50	12	10,350	0.12%
2018/01/18	5	193.00	11	195.05	190.00	-6	10,387	-0.06%
2018/01/17	5	195.00	5	195.70	193.50	0	10,416	0.00%
2018/01/16	79	199.72	78	199.71	200.00	1	10,480	0.01%
2018/01/15	7	195.21	4	194.63	195.00	3	10,543	0.03%
2018/01/12	2	195.50	1	196.00	194.50	1	10,864	0.01%
2018/01/11	10	193.15	0	0.00	193.00	10	11,020	0.09%
2018/01/10	25	195.22	8	195.56	192.00	17	11,461	0.15%
2018/01/09	11	203.36	5	210.30	200.00	6	11,546	0.05%
2018/01/08	11	204.36	16	205.19	207.00	-5	11,654	-0.04%
2018/01/05	9	205.83	34	204.07	201.50	-25	11,537	-0.22%
2018/01/04	8	198.63	1	198.00	198.50	7	11,535	0.06%
2018/01/03	5	201.40	3	202.83	201.00	2	11,597	0.02%
2018/01/02	3	196.33	4	198.50	198.50	-1	11,683	-0.01%