GIS-KY (6456)-富邦-台北券商分點個股進出

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
66.7
漲跌
▲1.5
漲幅
+2.30%
成交量
3,850張
產業
上市光電類股
769人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北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
2024/05/16	22.1	65.71	2	66.75	66.70	20.1	1,072	1.87%
2024/05/15	1.1	65.10	8.3	64.87	65.20	-7.2	1,019	-0.71%
2024/05/14	1	62.70	0	0.00	62.70	1	970	0.10%
2024/05/13	7	62.36	2	62.70	62.70	5	974	0.51%
2024/05/10	0	0.00	1	62.30	62.10	-1	975	-0.10%
2024/05/09	2	62.60	0	62.50	62.00	2	972	0.21%
2024/05/08	1	62.00	0	0.00	62.10	1	964	0.10%
2024/05/07	1	61.00	1	60.90	61.60	0	962	0.00%
2024/05/06	2	63.10	5	62.86	62.90	-3	942	-0.32%
2024/05/03	2	62.05	4	62.45	62.20	-2	914	-0.22%
2024/05/02	4	61.43	2	61.20	61.70	2	895	0.22%
2024/04/30	3	61.63	3	61.70	61.30	0	912	0.00%
2024/04/24	0	0.00	100	57.80	58.00	-100	892	-11.20%
2024/04/22	0	0.00	1	56.00	56.30	-1	893	-0.11%
2024/04/19	1	56.30	10	56.60	56.40	-9	892	-1.01%
2024/04/17	10	58.90	0	0.00	58.10	10	874	1.14%
2024/04/15	0	0.00	1	59.30	59.40	-1	866	-0.12%
2024/04/12	1	60.40	3	60.40	60.50	-2	868	-0.23%
2024/04/11	2.1	60.66	5	60.60	61.00	-2.9	872	-0.33%
2024/04/09	4	61.35	1	61.80	61.00	3	877	0.34%
2024/04/03	3	60.23	1	60.60	60.20	2	854	0.23%
2024/04/02	0	0.00	4	60.73	61.30	-4	856	-0.47%
2024/04/01	0	0.00	1	60.30	60.50	-1	854	-0.12%
2024/03/29	4	60.93	2	60.80	60.80	2	905	0.22%
2024/03/28	4	60.95	2	60.95	60.00	2	891	0.22%
2024/03/27	103	57.39	0	0.00	57.40	103	838	12.28%	大買/鉅額交易
2024/03/26	2	57.95	1	57.30	57.40	1	816	0.12%
2024/03/25	0	0.00	1	58.40	58.60	-1	817	-0.12%
2024/03/20	0	0.00	1	57.10	57.00	-1	942	-0.11%
2024/03/19	3	57.00	0	0.00	57.10	3	946	0.32%
2024/03/18	0	0.00	1	56.40	56.80	-1	949	-0.11%
2024/03/15	1	56.50	0	0.00	56.50	1	971	0.10%
2024/03/13	1	57.30	0	0.00	56.90	1	970	0.10%
2024/03/06	1	58.50	0	0.00	58.50	1	970	0.10%
2024/03/05	1	58.80	2	59.00	59.00	-1	984	-0.10%
2024/02/29	3	57.27	0	0.00	58.20	3	1,035	0.29%
2024/02/27	6	58.40	3	58.50	58.10	3	1,068	0.28%
2024/02/23	0	0.00	1	61.60	61.00	-1	1,138	-0.09%
2024/02/21	2	61.60	0.3	61.70	61.80	1.7	1,177	0.14%
2024/02/15	1	60.00	0	0.00	60.80	1	1,357	0.07%
2024/02/05	11.9	60.46	0	0.00	60.20	11.9	1,377	0.86%
2024/02/02	1.1	61.50	5	61.30	61.20	-3.9	1,372	-0.29%
2024/01/31	1	62.80	0	0.00	62.70	1	1,367	0.07%
2024/01/26	10.1	65.89	10	64.40	64.20	0.1	1,363	0.01%
2024/01/25	0	0.00	20	64.75	64.50	-20	1,358	-1.47%
2024/01/24	10	65.50	0	0.00	65.30	10	1,358	0.74%
2024/01/22	4	64.88	0	0.00	63.80	4	1,331	0.30%
2024/01/19	4	62.90	10	62.70	63.00	-6	1,317	-0.46%
2024/01/18	16.2	63.02	0	0.00	62.80	16.2	1,321	1.23%
2024/01/17	0	0.00	4	62.50	62.30	-4	1,318	-0.30%
2024/01/16	4	63.40	0	0.00	63.10	4	1,311	0.30%
2024/01/11	2	62.70	0	0.00	63.40	2	1,307	0.15%
2024/01/10	1	62.50	0	63.00	62.50	1	1,310	0.07%
2024/01/09	0	0.00	7	63.60	63.60	-7	1,305	-0.54%
2024/01/08	0	0.00	14	64.67	64.70	-14	1,296	-1.08%
2024/01/05	1	66.00	1	65.10	65.30	0	1,291	0.00%
2024/01/04	1	64.00	0	64.20	64.00	1	1,284	0.08%
2024/01/03	1	65.50	0	0.00	65.30	1	1,281	0.08%
2023/12/29	0.1	66.10	5	66.02	66.00	-4.9	1,256	-0.39%
2023/12/28	1	65.80	0	0.00	66.40	1	1,265	0.08%
2023/12/26	13	67.98	169	66.70	66.10	-156	1,265	-12.33%	大賣/鉅額交易
2023/12/25	6	67.33	16	66.69	67.50	-10	1,204	-0.83%
2023/12/22	3	66.80	0	0.00	66.50	3	1,205	0.25%
2023/12/21	0	0.00	1	66.80	66.60	-1	1,200	-0.08%
2023/12/20	1	66.50	13	66.15	66.50	-12	1,207	-0.99%
2023/12/19	3	65.93	3	65.73	65.90	0	1,208	0.00%
2023/12/18	6.2	66.86	4	66.70	66.60	2.2	1,201	0.18%
2023/12/15	46	67.54	32	67.01	66.90	14	1,185	1.18%
2023/12/14	1	64.70	2	64.00	64.70	-1	1,085	-0.09%
2023/12/13	4	64.40	2.2	63.69	63.60	1.8	1,088	0.17%
2023/12/12	4	64.35	0	0.00	64.90	4	1,086	0.37%
2023/12/11	2	63.70	0	0.00	63.40	2	1,071	0.19%
2023/12/08	0	0.00	12	64.90	64.30	-12	1,067	-1.12%
2023/12/07	1	64.40	0.1	64.81	64.40	0.9	1,066	0.08%
2023/12/06	1	64.10	0	0.00	64.00	1	1,064	0.09%
2023/12/05	3	64.60	0	0.00	64.60	3	1,063	0.28%
2023/12/04	2	65.70	1	65.50	65.30	1	1,064	0.09%
2023/12/01	2	65.10	2	65.15	65.30	0	1,066	0.00%
2023/11/30	1	65.90	0	0.00	65.90	1	1,057	0.09%
2023/11/29	1	66.50	3	66.50	66.30	-2	1,040	-0.19%
2023/11/28	2	66.35	5	66.78	66.80	-3	1,037	-0.29%
2023/11/27	12.2	65.82	2	66.40	65.90	10.2	1,013	1.00%
2023/11/24	8.2	66.56	1	66.50	66.80	7.2	992	0.73%
2023/11/22	1	62.50	5	63.04	63.00	-4	859	-0.47%
2023/11/21	4	63.10	3	63.03	62.70	1	859	0.12%
2023/11/20	14.1	63.32	2	63.10	63.40	12	859	1.40%
2023/11/17	4	62.50	3	62.40	62.50	1	831	0.12%
2023/11/16	34.9	63.92	32	64.37	63.40	2.9	806	0.36%
2023/11/15	7.3	60.32	11	60.58	61.30	-3.7	703	-0.52%
2023/11/10	0	0.00	2	59.00	58.80	-2	641	-0.31%
2023/11/06	0	0.00	6	58.00	58.30	-6	676	-0.89%
2023/11/03	5	57.22	0	0.00	57.30	5	689	0.73%
2023/11/02	3	57.00	12	56.96	57.00	-9	695	-1.29%
2023/11/01	5	56.16	24	56.60	56.20	-19	707	-2.69%
2023/10/31	29	56.02	10	57.20	55.80	19	705	2.69%
2023/10/27	3	56.43	3	56.90	56.40	0	715	0.00%
2023/10/26	11	56.83	2	56.70	56.60	9	729	1.23%
2023/10/25	4	58.35	2	58.20	58.10	2	728	0.27%
2023/10/24	1	57.20	0	0.00	57.50	1	735	0.14%
2023/10/20	0	0.00	0.4	58.20	58.30	-0.4	748	-0.05%
2023/10/19	2	58.60	0	0.00	58.70	2	774	0.26%
2023/10/18	13	58.43	0	0.00	58.30	13	792	1.64%
2023/10/17	0	0.00	1	59.50	59.30	-1	803	-0.12%
2023/10/13	3	59.50	0	0.00	59.30	3	831	0.36%
2023/10/11	35	58.20	0	0.00	58.20	35	839	4.17%
2023/10/06	0.1	59.30	0	0.00	59.00	0.1	839	0.01%
2023/10/04	1	57.70	0	0.00	57.80	1	853	0.12%
2023/10/03	0	0.00	5	59.36	59.00	-5	871	-0.57%
2023/10/02	1	58.30	2	58.50	58.70	-1	890	-0.11%
2023/09/28	3	59.03	3	59.90	59.00	0	895	0.00%
2023/09/27	9	59.84	0	0.00	59.30	9	898	1.00%
2023/09/25	1.1	60.82	0	0.00	60.70	1.1	884	0.12%
2023/09/18	3	62.80	2	62.20	62.70	1	922	0.11%
2023/09/15	5.4	62.09	3	62.00	61.70	2.4	916	0.26%
2023/09/11	0.1	61.40	0	0.00	61.10	0.1	975	0.01%
2023/09/08	2	61.40	1	61.70	61.50	1	998	0.10%
2023/09/07	1	62.80	0	0.00	62.70	1	1,050	0.10%
2023/09/05	3	62.90	0	0.00	62.80	3	1,080	0.28%
2023/09/04	0	63.40	1	63.00	63.10	-1	1,097	-0.09%
2023/08/31	0	0.00	1	62.00	61.90	-1	1,221	-0.08%
2023/08/30	1	62.40	11	61.85	62.40	-10	1,321	-0.76%
2023/08/29	0	0.00	6	61.45	61.50	-6	1,334	-0.45%
2023/08/28	10.1	60.95	1	60.90	60.90	9.1	1,343	0.68%
2023/08/25	4	61.80	15	61.98	61.80	-11	1,351	-0.81%
2023/08/24	81	61.56	10	62.62	61.50	71	1,367	5.19%
2023/08/23	54.1	62.31	0	0.00	62.30	54.1	1,374	3.94%
2023/08/22	2	63.00	0	0.00	62.80	2	1,383	0.14%
2023/08/21	0	0.00	2	62.65	63.00	-2	1,391	-0.14%
2023/08/18	1	63.30	0.1	63.60	63.00	0.9	1,395	0.06%
2023/08/17	0.1	62.60	0	0.00	64.00	0.1	1,404	0.01%
2023/08/16	1	62.70	0	0.00	63.50	1	1,413	0.07%
2023/08/15	0	64.00	0	0.00	64.00	0	1,410	0.00%
2023/08/14	1.1	64.02	0	0.00	63.90	1.1	1,427	0.08%
2023/08/10	2	67.20	2	67.70	67.90	0	1,442	0.00%
2023/08/09	2	67.70	2	67.25	68.00	0	1,441	0.00%
2023/08/08	2.2	66.15	1	66.40	66.30	1.2	1,441	0.08%
2023/08/04	0	0.00	7	67.01	67.10	-7	1,461	-0.48%
2023/08/02	0	0.00	2	66.85	66.60	-2	1,479	-0.14%
2023/08/01	1	68.50	0	0.00	67.30	1	1,519	0.07%
2023/07/31	0	0.00	2	67.85	67.60	-2	1,561	-0.13%
2023/07/28	1	68.70	1	69.00	68.80	0	1,572	0.00%
2023/07/27	2	68.10	2	68.50	68.40	0	1,574	0.00%
2023/07/26	0	0.00	1	67.30	67.00	-1	1,571	-0.06%
2023/07/25	0	0.00	1	67.20	67.60	-1	1,570	-0.06%
2023/07/24	0	0.00	1	65.50	68.00	-1	1,561	-0.06%
2023/07/21	0	0.00	3	66.90	66.90	-3	1,540	-0.19%
2023/07/20	0	0.00	1	67.80	68.10	-1	1,542	-0.06%
2023/07/19	32.1	67.99	0	0.00	67.80	32.1	1,541	2.08%
2023/07/18	2	68.95	0	0.00	68.50	2	1,542	0.13%
2023/07/14	0.1	69.19	10	69.00	69.00	-9.9	1,555	-0.64%
2023/07/13	0	69.50	1	69.60	69.00	-1	1,578	-0.06%
2023/07/12	2	68.95	0	0.00	69.00	2	1,588	0.13%
2023/07/11	1.1	68.54	0.1	69.20	68.70	1	1,626	0.06%
2023/07/10	22	69.33	1	69.10	68.70	21	1,621	1.30%
2023/07/06	1	72.40	0	0.00	72.10	1	1,573	0.06%
2023/07/05	0	0.00	1	73.40	73.50	-1	1,556	-0.06%
2023/07/04	0	0.00	5	73.00	73.10	-5	1,549	-0.32%
2023/07/03	1.1	73.50	0	0.00	73.40	1.1	1,544	0.07%
2023/06/30	7	72.93	0	0.00	72.90	7	1,550	0.45%
2023/06/29	17.1	73.00	1	74.00	72.80	16.1	1,548	1.04%
2023/06/28	0	0.00	2	73.50	73.50	-2	1,520	-0.13%
2023/06/27	4	73.50	1	73.30	73.10	3	1,520	0.20%
2023/06/26	0.1	74.50	0	0.00	74.30	0.1	1,496	0.01%
2023/06/21	0	0.00	1	74.70	74.60	-1	1,495	-0.07%
2023/06/20	1	74.50	0	0.00	74.80	1	1,490	0.07%
2023/06/19	1.1	74.49	0	0.00	74.20	1.1	1,474	0.07%
2023/06/16	3	74.43	0	0.00	74.40	3	1,455	0.21%
2023/06/15	1	75.00	2	75.50	75.00	-1	1,440	-0.07%
2023/06/14	4	75.60	2	75.80	75.60	2	1,430	0.14%
2023/06/13	3	76.43	2	76.70	76.20	1	1,420	0.07%
2023/06/12	9	75.32	5.3	75.33	75.70	3.7	1,365	0.27%
2023/06/09	23	74.30	4	74.53	74.80	19	1,345	1.41%
2023/06/08	9.9	74.69	1	74.60	74.50	8.9	1,340	0.66%
2023/06/07	2.2	75.83	0	0.00	75.60	2.2	1,353	0.16%
2023/06/06	14.1	77.92	2	76.30	76.70	12.1	1,323	0.92%
2023/06/05	5	77.06	5.5	78.22	79.80	-0.5	1,248	-0.04%
2023/06/02	1	73.80	0	74.90	74.30	1	1,157	0.09%
2023/06/01	0	0.00	1	74.50	74.50	-1	1,154	-0.09%
2023/05/30	5.5	73.42	2	73.30	73.30	3.5	1,142	0.31%
2023/05/29	0	75.90	0	0.00	75.40	0	1,138	0.00%
2023/05/25	2	75.30	1	75.60	75.30	1	1,113	0.09%
2023/05/24	1.1	75.72	0	0.00	75.60	1.1	1,114	0.10%
2023/05/22	3	76.03	10	76.00	76.00	-7	1,126	-0.62%
2023/05/19	1.1	75.06	2	75.50	75.00	-0.9	1,136	-0.08%
2023/05/18	1.2	74.57	21	75.02	75.30	-19.8	1,162	-1.71%
2023/05/17	39	74.68	1	74.70	74.50	38	1,143	3.32%
2023/05/15	3	73.57	3	73.20	73.40	0	1,112	0.00%
2023/05/12	0	74.70	0	0.00	74.40	0	1,110	0.00%
2023/05/11	63	75.80	0	0.00	75.10	63	1,101	5.72%
2023/05/10	1	75.71	0	0.00	76.60	1	1,108	0.09%
2023/05/09	64	76.57	1	77.50	76.50	63	1,111	5.67%
2023/05/08	21	76.51	24	76.78	77.50	-3	1,121	-0.27%
2023/05/05	2	77.15	30	77.25	77.10	-28	1,086	-2.58%
2023/05/04	2	78.15	40	78.10	78.80	-38	1,070	-3.55%
2023/05/03	0	79.70	75	79.31	79.20	-75	1,064	-7.04%
2023/04/28	3	79.97	0	0.00	79.50	3	1,095	0.27%
2023/04/26	0	0.00	2	79.38	79.30	-2	1,102	-0.18%
2023/04/25	4	78.75	1	79.90	78.90	3	1,108	0.27%
2023/04/24	0.1	80.80	0	0.00	80.50	0.1	1,119	0.01%
2023/04/21	1	81.00	2	81.25	80.80	-1	1,124	-0.09%
2023/04/18	4	84.05	10	84.05	83.80	-6	1,206	-0.50%
2023/04/17	0.1	83.00	0	0.00	82.70	0.1	1,217	0.00%
2023/04/14	3	84.30	3	84.03	83.80	0	1,240	0.00%
2023/04/13	0	0.00	5	82.64	82.60	-5	1,215	-0.41%
2023/04/11	0	0.00	0.3	83.20	83.00	-0.3	1,234	-0.02%
2023/04/10	1	82.90	0	0.00	82.90	1	1,243	0.08%
2023/04/06	0	0.00	1	82.10	82.20	-1	1,246	-0.08%
2023/03/31	1.3	82.06	0	83.00	82.00	1.2	1,256	0.10%
2023/03/29	0	82.90	0	0.00	82.50	0	1,270	0.00%
2023/03/28	2	82.45	1	82.00	81.90	1	1,293	0.08%
2023/03/27	2	82.85	0	0.00	82.80	2	1,301	0.15%
2023/03/24	2	83.20	0	0.00	83.40	2	1,335	0.15%
2023/03/23	5	82.54	2	82.40	82.60	3	1,372	0.22%
2023/03/21	0	0.00	1	82.10	82.10	-1	1,456	-0.07%
2023/03/20	0	0.00	10	81.94	82.10	-10	1,465	-0.68%
2023/03/17	3	80.87	0	0.00	82.00	3	1,463	0.21%
2023/03/16	1	79.90	0	0.00	79.90	1	1,465	0.07%
2023/03/15	0	0.00	2	81.90	81.40	-2	1,464	-0.14%
2023/03/14	3.2	81.76	0	0.00	81.80	3.2	1,487	0.22%
2023/03/13	10	81.90	0	0.00	82.40	10	1,502	0.67%
2023/03/10	3.1	82.30	94	83.16	82.40	-91	1,505	-6.04%
2023/03/09	1	84.60	8	84.70	84.60	-7	1,517	-0.46%
2023/03/08	10	84.25	4	84.30	84.30	6	1,539	0.39%
2023/03/07	3	84.83	0	0.00	85.00	3	1,542	0.19%
2023/03/06	8	85.36	0	0.00	85.50	8	1,540	0.52%
2023/03/03	1	84.60	0	0.00	84.50	1	1,548	0.06%
2023/03/01	2	84.55	0	0.00	84.50	2	1,559	0.13%
2023/02/23	6	86.75	0.3	87.00	86.70	5.7	1,625	0.35%
2023/02/22	17	86.22	0	0.00	86.30	17	1,694	1.00%
2023/02/21	1.1	86.78	1	86.50	86.80	0.1	1,730	0.01%
2023/02/20	4.1	86.21	1	86.10	86.10	3.1	1,748	0.18%
2023/02/17	0.1	86.55	21	85.83	86.80	-20.9	1,749	-1.19%
2023/02/16	0	0.00	2	87.15	86.90	-2	1,737	-0.12%
2023/02/10	1	84.90	4	85.30	84.70	-3	1,869	-0.16%
2023/02/08	9	86.92	3	86.43	87.00	6	2,073	0.29%
2023/02/07	2	85.50	0	0.00	85.60	2	2,161	0.09%
2023/02/06	1	85.40	9	86.16	86.50	-8	2,175	-0.37%
2023/02/03	0	0.00	3	84.70	84.60	-3	2,158	-0.14%
2023/02/02	1	85.30	2	85.40	85.50	-1	2,153	-0.05%
2023/02/01	0	0.00	4	84.70	85.10	-4	2,140	-0.19%
2023/01/31	0	0.00	8	84.76	85.00	-8	2,127	-0.38%
2023/01/30	0	0.00	2.1	83.40	83.40	-2.1	2,112	-0.10%
2023/01/17	1	81.90	0	0.00	82.10	1	2,120	0.05%
2023/01/16	1.1	81.83	0	0.00	81.70	1.1	2,139	0.05%
2023/01/13	2	81.60	0	0.00	81.50	2	2,163	0.09%
2023/01/12	4	81.55	0	0.00	81.30	4	2,209	0.18%
2023/01/11	2	82.90	0	0.00	82.70	2	2,245	0.09%
2023/01/10	15	83.55	0	0.00	82.90	15	2,256	0.66%
2023/01/09	6	83.60	0	0.00	83.80	6	2,275	0.26%
2023/01/06	3	82.30	11	82.83	83.90	-8	2,282	-0.35%
2023/01/05	0	0.00	1	85.60	85.60	-1	2,227	-0.04%
2023/01/04	5.1	85.89	1	85.90	86.00	4.1	2,202	0.18%
2023/01/03	10	86.45	20	87.20	87.80	-10	2,204	-0.45%
2022/12/30	3	88.33	0	88.00	88.00	3	2,266	0.13%
2022/12/28	5	90.86	2	89.50	89.30	3	2,275	0.13%
2022/12/27	0	0.00	1	92.90	92.80	-1	2,286	-0.04%
2022/12/26	1	92.20	0	0.00	92.50	1	2,317	0.04%
2022/12/23	1	91.00	0	0.00	93.30	1	2,347	0.04%
2022/12/21	1	94.60	0	0.00	93.40	1	2,428	0.04%
2022/12/20	0	0.00	5	94.46	93.30	-5	2,459	-0.20%
2022/12/19	0	0.00	3	94.63	94.30	-3	2,471	-0.12%
2022/12/16	0	0.00	1	92.30	94.90	-1	2,579	-0.04%
2022/12/15	3	95.28	4	94.88	93.50	-1	2,550	-0.04%
2022/12/14	7	92.96	7	94.80	95.60	0	2,512	0.00%
2022/12/13	2	92.10	2	90.80	91.10	0	2,433	0.00%
2022/12/12	1	91.10	1	91.30	91.40	0	2,429	0.00%
2022/12/08	0	0.00	1	89.70	89.70	-1	2,430	-0.04%
2022/12/07	0	0.00	3	90.33	90.50	-3	2,432	-0.12%
2022/12/06	3	92.40	3	91.67	91.70	0	2,420	0.00%
2022/12/05	1	91.70	2	92.05	92.00	-1	2,397	-0.04%
2022/12/02	2	90.85	2	90.95	91.30	0	2,384	0.00%
2022/12/01	11	91.02	5	90.82	90.90	6	2,370	0.25%
2022/11/30	11	88.45	1	88.40	88.90	10	2,329	0.43%
2022/11/25	1	87.11	0	0.00	86.80	1	2,290	0.04%
2022/11/23	6	87.60	0	0.00	87.50	6	2,266	0.26%
2022/11/22	4	87.75	0	0.00	88.20	4	2,255	0.18%
2022/11/21	37	90.10	2	89.60	89.60	35	2,244	1.56%
2022/11/18	54	91.20	11	92.05	92.10	43	2,206	1.95%
2022/11/17	3	88.20	3	88.77	89.20	0	2,153	0.00%
2022/11/16	2	88.00	2.2	88.25	87.50	-0.2	2,132	-0.01%
2022/11/15	0	0.00	1	87.90	87.80	-1	2,185	-0.05%
2022/11/14	0	0.00	1	87.20	87.60	-1	2,285	-0.04%
2022/11/11	2	87.45	1	87.10	86.70	1	2,271	0.04%
2022/11/10	1	87.20	11	87.06	87.40	-10	2,225	-0.45%
2022/11/09	6	87.26	4.1	87.00	87.00	1.9	2,211	0.09%
2022/11/08	1	86.90	5.1	86.63	87.00	-4.1	2,183	-0.19%
2022/11/07	20	86.41	21	85.96	85.70	-1	2,137	-0.05%
2022/11/04	8	84.05	5	84.48	85.00	3	2,025	0.15%
2022/11/03	9	83.11	12	83.71	85.70	-3	1,940	-0.15%
2022/11/02	0	80.60	0	0.00	80.30	0	1,823	0.00%
2022/10/28	0	0.00	20	77.90	77.90	-20	1,789	-1.12%
2022/10/25	1	80.60	2	80.70	80.50	-1	1,768	-0.06%
2022/10/24	3	82.83	2	82.65	82.00	1	1,762	0.06%
2022/10/21	13	82.57	4	82.78	81.60	9	1,741	0.52%
2022/10/20	15	82.79	4	83.78	82.10	11	1,712	0.64%
2022/10/19	3	83.80	6	84.27	83.90	-3	1,658	-0.18%
2022/10/18	2	82.20	4	82.10	82.70	-2	1,591	-0.13%
2022/10/17	2	78.90	1	79.70	80.30	1	1,565	0.06%
2022/10/14	1	80.60	1	81.60	81.60	0	1,530	0.00%
2022/10/12	1	79.40	0	0.00	79.60	1	1,480	0.07%
2022/10/11	4	80.70	3	81.20	79.60	1	1,466	0.07%
2022/10/07	10.4	84.02	4.1	83.90	84.70	6.3	1,428	0.44%
2022/10/06	1	82.50	2	82.95	82.80	-1	1,358	-0.07%
2022/10/05	2	81.90	1	81.50	81.80	1	1,349	0.07%
2022/10/04	1	81.50	3	81.73	81.70	-2	1,348	-0.15%
2022/10/03	1	77.70	1	80.00	79.50	0	1,340	0.00%
2022/09/30	3	73.23	2	74.60	76.60	1	1,317	0.08%
2022/09/29	3	75.97	2	76.15	76.00	1	1,305	0.08%
2022/09/28	18.1	80.97	13	78.29	74.80	5.1	1,294	0.40%
2022/09/27	17	81.42	21	81.75	82.30	-4	1,232	-0.32%
2022/09/26	18.1	80.93	20	80.19	79.10	-1.9	1,199	-0.16%
2022/09/23	24	83.91	28.1	84.67	82.00	-4.1	1,180	-0.35%
2022/09/21	0	0.00	0	79.50	79.30	0	1,075	0.00%
2022/09/20	1	79.90	0	0.00	79.40	1	1,072	0.09%
2022/09/19	0	79.55	0	0.00	79.00	0	1,077	0.00%
2022/09/15	1	81.70	1	81.10	81.20	0	1,071	0.00%
2022/09/13	1	81.40	1	81.20	81.30	0	1,077	0.00%
2022/09/12	1	81.00	1	80.40	80.70	0	1,087	0.00%
2022/09/08	0	0.00	1	78.50	80.20	-1	1,102	-0.09%
2022/09/07	5	77.02	4	77.73	77.40	1	1,123	0.09%
2022/09/06	1	79.20	0	0.00	78.10	1	1,123	0.09%
2022/09/05	1	79.79	4	77.88	77.50	-3	1,119	-0.27%
2022/09/01	2	80.05	2	80.20	79.80	0	1,110	0.00%
2022/08/31	3	79.97	3	80.73	80.60	0	1,103	0.00%
2022/08/30	2	80.30	1	80.30	80.30	1	1,099	0.09%
2022/08/26	1	81.90	0	82.00	81.50	1	1,090	0.09%
2022/08/24	4	80.45	3	80.70	80.50	1	1,079	0.09%
2022/08/23	4	80.25	0	0.00	81.50	4	1,097	0.37%
2022/08/22	14	82.34	6	81.82	81.40	8	1,105	0.72%
2022/08/19	6.2	79.72	44.1	83.25	83.60	-38	1,037	-3.66%
2022/08/18	0.2	76.90	0	0.00	76.60	0.2	924	0.02%
2022/08/17	0	0.00	1	76.80	76.80	-1	930	-0.11%
2022/08/16	2	76.26	0	0.00	77.10	2	932	0.22%
2022/08/15	4	77.33	6	78.00	77.50	-2	923	-0.22%
2022/08/12	1.2	77.09	2	76.95	77.00	-0.9	914	-0.09%
2022/08/11	0.3	76.40	2	76.35	76.60	-1.7	904	-0.19%
2022/08/10	1	73.80	0	0.00	73.80	1	894	0.11%
2022/08/09	0.2	74.80	0	0.00	74.50	0.2	896	0.02%
2022/08/05	0	0.00	1	75.80	75.80	-1	906	-0.11%
2022/08/04	6	74.82	1	74.20	74.60	5	940	0.53%
2022/08/03	0.1	75.20	0	0.00	74.90	0.1	962	0.01%
2022/08/02	7.2	75.41	1	74.70	75.00	6.2	998	0.62%
2022/08/01	1.2	77.27	0	0.00	77.80	1.2	1,004	0.12%
2022/07/29	0	0.00	6	78.70	78.10	-6	1,007	-0.60%
2022/07/27	0.1	77.00	0	0.00	77.60	0.1	992	0.01%
2022/07/26	1	76.80	1	77.00	76.90	0	996	0.00%
2022/07/22	1.2	76.67	0	0.00	76.60	1.2	997	0.12%
2022/07/21	0	0.00	1	76.70	77.30	-1	1,004	-0.10%
2022/07/20	6	76.00	0	0.00	75.50	6	1,005	0.60%
2022/07/18	0	0.00	1	75.90	75.70	-1	1,010	-0.10%
2022/07/15	0.2	75.90	0	0.00	75.40	0.2	1,016	0.02%
2022/07/14	0	0.00	0	73.00	75.60	0	1,016	0.00%
2022/07/13	0	0.00	10	72.90	72.90	-10	1,017	-0.98%
2022/07/12	1	71.70	25	71.70	71.80	-24	1,004	-2.39%
2022/07/11	37	74.30	4	74.55	74.50	33	991	3.33%
2022/07/07	0	74.90	0	0.00	72.10	0	970	0.00%
2022/07/06	3	72.73	0	0.00	71.00	3	953	0.31%
2022/07/05	0	71.90	2	73.15	72.60	-2	950	-0.21%
2022/07/04	2	72.00	0	0.00	71.90	2	946	0.21%
2022/07/01	2	74.34	0	0.00	72.10	2	953	0.21%
2022/06/30	2	76.80	0	0.00	76.50	2	941	0.21%
2022/06/29	1	77.10	0	0.00	76.60	1	942	0.11%
2022/06/28	0	78.60	0	0.00	78.40	0	942	0.00%
2022/06/24	0	0.00	2	78.10	77.80	-2	972	-0.21%
2022/06/23	0	0.00	1	76.20	76.70	-1	976	-0.10%
2022/06/22	1	76.60	1	76.20	75.90	0	986	0.00%
2022/06/20	0	79.60	0	0.00	77.50	0	981	0.00%
2022/06/17	0	0.00	3	79.40	81.00	-3	970	-0.31%
2022/06/16	4	82.06	0	0.00	80.50	4	975	0.41%
2022/06/14	1	84.00	0	0.00	85.00	1	968	0.10%
2022/06/13	1	85.00	0	0.00	85.00	1	969	0.11%
2022/06/10	0	87.50	0	0.00	87.00	0	978	0.00%
2022/06/08	0	0.00	1	87.60	87.20	-1	991	-0.10%
2022/06/06	0.1	88.35	0	0.00	87.60	0.1	1,039	0.01%
2022/06/01	2	88.60	3	88.27	88.10	-1	1,104	-0.09%
2022/05/31	2	88.00	0.2	89.00	90.90	1.8	1,086	0.17%
2022/05/30	3	91.67	2	91.80	92.50	1	1,046	0.10%
2022/05/27	2	89.00	0	0.00	89.00	2	1,018	0.20%
2022/05/26	1	88.30	1.3	88.55	89.00	-0.3	1,017	-0.03%
2022/05/25	2	86.20	1	86.20	86.80	1	1,032	0.10%
2022/05/24	0	0.00	1	85.70	85.50	-1	1,055	-0.10%
2022/05/19	2	83.80	0	0.00	84.00	2	1,075	0.19%
2022/05/18	0	85.00	0	0.00	84.50	0	1,075	0.00%
2022/05/17	0	83.80	0	84.40	84.00	0	1,070	0.00%
2022/05/16	2	82.80	0	0.00	82.40	2	1,064	0.19%
2022/05/13	2	81.40	1	81.50	82.20	1	1,063	0.09%
2022/05/12	8	81.25	2	80.80	80.60	6	1,057	0.57%
2022/05/11	3.1	83.72	1	84.00	83.40	2.1	1,045	0.21%
2022/05/10	0.3	87.00	0	0.00	86.50	0.3	1,023	0.03%
2022/05/09	0.1	90.66	0	0.00	89.90	0.1	988	0.01%
2022/05/05	0	0.00	4	94.00	94.00	-4	972	-0.41%
2022/05/04	4	93.25	0	0.00	93.10	4	975	0.41%
2022/05/03	0	0.00	4	92.90	93.00	-4	987	-0.41%
2022/04/29	19	91.87	18	91.78	91.70	1	995	0.10%
2022/04/28	1	91.10	0	0.00	91.90	1	1,002	0.10%
2022/04/27	1.1	91.69	5	90.84	91.70	-3.9	1,005	-0.39%
2022/04/25	21	92.72	40	92.56	92.40	-19	1,007	-1.89%
2022/04/21	0	0.00	1	96.60	96.40	-1	1,026	-0.10%
2022/04/19	0	0.00	0.1	95.50	96.20	-0.1	1,037	-0.01%
2022/04/18	6	93.83	0	0.00	93.90	6	1,034	0.58%
2022/04/15	14	93.94	2	93.50	93.50	12	1,044	1.15%
2022/04/14	0	0.00	13.1	94.21	94.20	-13.1	1,070	-1.22%
2022/04/13	0	0.00	1	93.70	93.80	-1	1,132	-0.09%
2022/04/12	1	92.50	7	92.03	92.90	-6	1,166	-0.51%
2022/04/11	0.2	93.00	1	92.90	92.80	-0.8	1,164	-0.07%
2022/04/08	0.1	95.90	0	0.00	95.80	0.1	1,162	0.01%
2022/04/06	1	96.80	4	96.73	97.30	-3	1,149	-0.26%
2022/04/01	0	0.00	4	96.90	97.50	-4	1,151	-0.35%
2022/03/31	7	96.04	1	96.60	95.90	6	1,155	0.52%
2022/03/30	1	97.60	3	97.13	97.00	-2	1,162	-0.17%
2022/03/29	4	95.05	0	97.80	95.00	4	1,148	0.35%
2022/03/28	3.1	95.11	0	0.00	95.50	3.1	1,166	0.26%
2022/03/25	4	95.61	2	96.80	95.80	2	1,217	0.17%
2022/03/24	0	0.00	1	96.79	96.50	-1	1,227	-0.08%
2022/03/22	0	95.60	5	95.40	95.90	-5	1,244	-0.40%
2022/03/18	1	93.10	2	93.70	93.10	-1	1,230	-0.08%
2022/03/17	7	92.57	0	0.00	93.80	7	1,242	0.56%
2022/03/16	0	0.00	2	90.90	91.30	-2	1,236	-0.16%
2022/03/15	0.1	90.80	0	0.00	90.20	0.1	1,261	0.01%
2022/03/14	1.1	92.93	1.1	92.41	92.30	0.1	1,249	0.00%
2022/03/11	2	93.40	0	0.00	93.10	2	1,247	0.16%
2022/03/10	2	93.90	2	94.00	94.00	0	1,270	0.00%
2022/03/09	6	93.15	3	93.30	93.30	3	1,259	0.24%
2022/03/08	13	92.90	22	93.12	94.10	-9	1,259	-0.71%
2022/03/07	7.1	91.50	26	91.53	91.50	-18.9	1,247	-1.52%
2022/03/04	6	90.57	7	90.04	90.00	-1	1,227	-0.08%
2022/03/03	19	91.34	19	91.25	91.00	0	1,229	0.00%
2022/03/02	0.2	90.83	2	91.05	90.90	-1.8	1,239	-0.14%
2022/03/01	1	90.60	4	90.75	90.60	-3	1,249	-0.24%
2022/02/25	4	88.83	6	89.38	90.00	-2	1,244	-0.16%
2022/02/24	29	89.64	17	89.79	89.60	12	1,226	0.98%
2022/02/23	19.2	91.53	5	91.82	91.30	14.2	1,208	1.17%
2022/02/22	7	91.96	8	92.16	91.80	-1	1,244	-0.08%
2022/02/21	0	0.00	9	93.16	93.10	-9	1,249	-0.72%
2022/02/18	0.2	93.50	5	92.90	92.90	-4.8	1,270	-0.38%
2022/02/17	1	93.40	1	94.20	93.40	0	1,283	0.00%
2022/02/16	3	93.73	18	93.54	93.50	-15	1,295	-1.16%
2022/02/15	2.1	92.65	10	92.98	92.60	-7.9	1,302	-0.60%
2022/02/14	22.4	93.08	0	0.00	93.10	22.4	1,314	1.70%
2022/02/11	5.6	95.28	0	0.00	95.10	5.6	1,314	0.43%
2022/02/10	2	98.60	2	98.45	98.50	0	1,315	0.00%
2022/02/09	1	97.90	29	97.64	97.90	-28	1,353	-2.07%
2022/02/08	4	97.60	0	0.00	97.50	4	1,367	0.29%
2022/02/07	3	96.87	1	97.60	97.10	2	1,394	0.14%
2022/01/26	2	95.55	1	95.10	95.10	1	1,414	0.07%
2022/01/25	0	0.00	1	96.70	95.80	-1	1,435	-0.07%
2022/01/24	0	0.00	3	95.57	96.60	-3	1,433	-0.21%
2022/01/20	3	99.87	0	0.00	100.00	3	1,460	0.21%
2022/01/17	0	0.00	0	100.00	100.50	0	1,459	0.00%
2022/01/14	5	98.00	1	98.70	98.30	4	1,460	0.27%
2022/01/13	0	0.00	14	100.79	100.50	-14	1,437	-0.97%
2022/01/12	1.2	100.17	0	0.00	100.00	1.2	1,436	0.08%
2022/01/11	2.1	101.29	15	101.50	101.00	-12.9	1,439	-0.90%
2022/01/10	6	102.50	0	0.00	102.00	6	1,437	0.42%
2022/01/07	10.4	103.01	4	103.00	103.00	6.4	1,433	0.45%
2022/01/06	37	105.11	4	105.25	105.00	33	1,416	2.33%
2022/01/05	0	0.00	9	103.22	103.00	-9	1,361	-0.66%
2022/01/04	1.5	101.67	1	101.50	102.00	0.5	1,334	0.04%
2022/01/03	14	101.96	2	102.00	101.50	12	1,336	0.90%
2021/12/30	0	0.00	1	102.50	102.00	-1	1,329	-0.08%
2021/12/29	0	0.00	4	102.00	102.00	-4	1,336	-0.30%
2021/12/28	1	102.00	8	102.38	102.00	-7	1,327	-0.53%
2021/12/24	1	102.00	0	0.00	103.50	1	1,327	0.08%
2021/12/23	2.1	102.51	0	0.00	102.50	2.1	1,322	0.16%
2021/12/22	11	103.05	12	102.58	102.50	-1	1,334	-0.07%
2021/12/21	4	106.00	6	106.25	105.00	-2	1,320	-0.15%
2021/12/20	0	0.00	3	105.00	105.00	-3	1,266	-0.24%
2021/12/17	1	102.50	1	103.50	103.50	0	1,249	0.00%
2021/12/16	12	101.71	21	101.60	103.50	-9	1,242	-0.72%
2021/12/15	1	101.00	1	100.50	101.50	0	1,238	0.00%
2021/12/14	1.1	100.55	1	100.50	100.50	0.1	1,236	0.01%
2021/12/13	0.2	102.00	0.1	102.50	101.00	0.1	1,231	0.01%
2021/12/10	15	103.50	1.8	103.22	104.00	13.2	1,224	1.08%
2021/12/09	0	0.00	1	104.50	103.50	-1	1,231	-0.08%
2021/12/08	2	102.50	3	102.50	102.50	-1	1,214	-0.08%
2021/12/07	0	0.00	4	101.75	102.50	-4	1,216	-0.33%
2021/12/06	3	101.33	5	101.30	101.50	-2	1,218	-0.16%
2021/12/03	15	103.97	0.1	105.00	104.50	14.9	1,209	1.23%
2021/12/02	28	104.41	12	103.88	104.50	16	1,218	1.31%
2021/12/01	12	104.08	6	103.25	104.50	6	1,199	0.50%
2021/11/30	2	99.95	0	0.00	99.60	2	1,173	0.17%
2021/11/29	2	98.45	0	0.00	98.70	2	1,177	0.17%
2021/11/25	0	0.00	5	101.70	101.00	-5	1,179	-0.42%
2021/11/23	4	101.75	4	101.50	101.50	0	1,166	0.00%
2021/11/19	21	104.45	4	104.63	103.50	17	1,161	1.46%
2021/11/16	2	102.25	0	0.00	102.00	2	1,123	0.18%
2021/11/15	2	102.25	4	101.50	102.50	-2	1,133	-0.18%
2021/11/12	0	0.00	7	101.00	101.00	-7	1,142	-0.61%
2021/11/11	1	100.00	2	100.20	99.90	-1	1,160	-0.09%
2021/11/09	5	99.88	0	0.00	100.00	5	1,220	0.41%
2021/11/08	2	100.50	10	101.50	101.50	-8	1,306	-0.61%
2021/11/05	2	96.95	1	97.70	97.70	1	1,292	0.08%
2021/11/04	13	99.16	0	0.00	98.50	13	1,300	1.00%
2021/11/03	2	98.90	3	99.23	98.20	-1	1,304	-0.08%
2021/11/02	3	99.03	0	99.50	98.00	3	1,292	0.23%
2021/10/29	1	97.30	8	98.44	97.10	-7	1,294	-0.54%
2021/10/28	2	97.30	2	99.10	98.60	0	1,288	0.00%
2021/10/27	0	0.00	50	95.31	96.40	-50	1,304	-3.83%
2021/10/26	0	0.00	1	95.40	95.30	-1	1,329	-0.08%
2021/10/25	27	95.17	0	0.00	94.70	27	1,344	2.01%
2021/10/22	30	94.99	0	0.00	94.40	30	1,392	2.15%
2021/10/19	2	94.25	2.5	94.44	94.00	-0.5	1,472	-0.03%
2021/10/18	1	92.30	0	0.00	92.00	1	1,533	0.07%
2021/10/15	1	93.00	7	93.47	93.70	-6	1,571	-0.38%
2021/10/13	2.4	90.51	0	0.00	90.60	2.4	1,622	0.15%
2021/10/12	1	93.49	0	0.00	92.40	1	1,647	0.06%
2021/10/08	1	94.80	0	0.00	94.70	1	1,741	0.06%
2021/10/07	0	0.00	1	94.20	93.90	-1	1,949	-0.05%
2021/10/06	8	91.49	1	93.00	91.30	7	1,995	0.35%
2021/10/01	3.2	93.03	5	92.50	92.30	-1.8	2,071	-0.09%
2021/09/29	3.9	95.16	1	94.50	94.50	2.9	2,159	0.13%
2021/09/28	0	98.30	0	0.00	97.90	0	2,194	0.00%
2021/09/27	1	99.70	0	0.00	99.30	1	2,226	0.04%
2021/09/24	1	100.00	0	0.00	99.80	1	2,338	0.04%
2021/09/23	0.1	98.96	0	0.00	98.60	0.1	2,605	0.00%
2021/09/22	3	98.74	1	98.50	98.30	2	2,927	0.07%
2021/09/17	1	101.00	1.1	101.00	101.50	-0.1	2,959	0.00%
2021/09/15	3	99.67	0	100.50	99.30	3	3,067	0.10%
2021/09/14	1	100.01	0	0.00	100.50	1	3,104	0.03%
2021/09/13	2	100.74	2	101.00	100.00	0	3,156	0.00%
2021/09/09	3	101.50	1.4	101.13	101.50	1.7	3,259	0.05%
2021/09/08	1	101.01	0	0.00	100.50	1	3,294	0.03%
2021/09/07	2	103.75	3	103.83	103.50	-1	3,305	-0.03%
2021/09/06	3.2	106.54	1	106.50	106.00	2.2	3,315	0.07%
2021/09/03	0	0.00	2	110.00	108.50	-2	3,328	-0.06%
2021/09/02	1	110.50	6	108.75	108.00	-5	3,340	-0.15%
2021/09/01	0	0.00	1	110.50	110.50	-1	3,347	-0.03%
2021/08/30	0	0.00	0	108.50	108.00	0	3,502	0.00%
2021/08/27	1.1	108.00	0	0.00	108.00	1.1	3,533	0.03%
2021/08/26	2	107.75	0	0.00	107.50	2	3,560	0.06%
2021/08/24	1	108.50	1	109.00	108.00	0	3,832	0.00%
2021/08/23	0	0.00	3	106.00	106.50	-3	3,861	-0.08%
2021/08/20	5	102.60	2	104.50	103.50	3	3,873	0.08%
2021/08/19	5.3	103.00	2	102.50	101.50	3.3	3,890	0.08%
2021/08/18	3	104.50	1	105.50	107.00	2	3,886	0.05%
2021/08/17	3.4	106.32	1	107.00	104.00	2.4	3,907	0.06%
2021/08/16	6	108.25	1	107.50	107.50	5	3,914	0.13%
2021/08/13	2	113.00	0	0.00	112.00	2	3,897	0.05%
2021/08/12	11	113.77	18	114.97	114.00	-7	3,876	-0.18%
2021/08/11	2	107.00	1.1	106.50	106.50	0.9	3,793	0.02%
2021/08/10	0	0.00	5	108.50	110.00	-5	3,807	-0.13%
2021/08/09	1	110.07	3	111.33	110.00	-2	3,824	-0.05%
2021/08/06	0	0.00	1	114.50	114.00	-1	3,838	-0.03%
2021/08/05	1	114.50	0	0.00	114.00	1	3,888	0.03%
2021/08/04	5.1	113.61	2	113.75	113.50	3.1	4,000	0.08%
2021/08/03	1	114.00	0	0.00	114.00	1	4,071	0.02%
2021/08/02	10.1	113.47	8	113.13	113.50	2.1	4,094	0.05%
2021/07/30	2	117.50	4	117.38	116.50	-2	4,069	-0.05%
2021/07/29	1	118.00	7	117.36	118.50	-6	4,076	-0.15%
2021/07/28	1.3	116.52	8.1	115.81	118.00	-6.7	4,088	-0.16%
2021/07/27	0.1	123.00	5	121.40	120.00	-4.9	4,106	-0.12%
2021/07/26	4	122.63	2	123.00	124.00	2	4,110	0.05%
2021/07/23	6	122.83	0	0.00	121.50	6	4,110	0.15%
2021/07/22	17	122.56	21	122.71	123.00	-4	4,128	-0.10%
2021/07/21	6.1	116.38	6	118.00	117.00	0.1	4,135	0.00%
2021/07/20	8.4	119.96	5	119.10	118.50	3.4	4,137	0.08%
2021/07/19	2.1	122.50	2	122.50	122.00	0.1	4,137	0.00%
2021/07/16	1	122.49	12	122.75	123.50	-11	4,234	-0.26%
2021/07/15	32.4	124.42	43	123.23	123.00	-10.6	4,344	-0.24%
2021/07/14	60.1	128.03	25.1	128.00	128.00	35	4,392	0.80%
2021/07/13	16	123.84	9	123.61	122.50	7	4,417	0.16%
2021/07/12	3.1	122.16	2	123.75	122.00	1.1	4,420	0.02%
2021/07/09	5	121.60	6	122.00	121.50	-1	4,396	-0.02%
2021/07/08	2	123.75	6	124.33	123.00	-4	4,414	-0.09%
2021/07/07	13	121.38	5	123.20	121.50	8	4,409	0.18%
2021/07/06	13	122.92	10	123.10	122.00	3	4,404	0.07%
2021/07/05	4	124.88	35	125.04	125.50	-31	4,371	-0.71%
2021/07/02	42	121.63	45	121.48	122.00	-3	4,331	-0.07%
2021/07/01	52	123.94	43	124.34	121.50	9	4,310	0.21%
2021/06/30	99	124.42	124.3	124.04	123.50	-25.3	4,217	-0.60%	大賣/
2021/06/29	48	123.17	41.1	122.13	123.50	6.9	3,980	0.17%
2021/06/28	4	112.75	0	0.00	112.50	4	3,692	0.11%
2021/06/25	1	113.00	66	112.47	114.00	-65	3,720	-1.75%
2021/06/24	20	111.80	28	112.38	111.00	-8	3,697	-0.22%
2021/06/23	10	109.55	4	110.25	110.00	6	3,667	0.16%
2021/06/22	5	108.50	18	108.28	108.50	-13	3,669	-0.35%
2021/06/21	8	106.06	4	106.13	105.50	4	3,627	0.11%
2021/06/18	30.1	108.87	15	108.40	108.50	15	3,677	0.41%
2021/06/17	0	0.00	4	106.25	106.50	-4	3,636	-0.11%
2021/06/16	7	105.14	5	105.50	104.50	2	3,624	0.06%
2021/06/15	1	104.50	0	0.00	104.00	1	3,650	0.03%
2021/06/11	2	105.50	9	105.50	105.50	-7	3,689	-0.19%
2021/06/09	4	104.00	2	104.50	103.50	2	3,819	0.05%
2021/06/08	9	104.72	0	0.00	104.00	9	3,912	0.23%
2021/06/07	24.1	104.12	72	107.31	108.00	-47.9	3,962	-1.21%
2021/06/04	2	103.00	2.1	102.57	102.50	-0.1	4,095	0.00%
2021/06/03	28.1	103.47	5	103.40	103.00	23.1	4,345	0.53%
2021/06/02	18	104.11	4	105.38	104.00	14	4,383	0.32%
2021/06/01	19	105.11	27	105.70	108.00	-8	4,304	-0.18%
2021/05/31	9	99.56	7	99.33	98.40	2	4,251	0.05%
2021/05/28	8	97.86	0	0.00	97.50	8	4,222	0.19%
2021/05/27	9	99.60	0	0.00	100.00	9	4,226	0.21%
2021/05/26	3	100.10	9	100.28	101.00	-6	4,226	-0.14%
2021/05/25	35	99.52	11	99.42	99.10	24	4,220	0.57%
2021/05/24	9	96.52	7	96.09	98.10	2	4,214	0.05%
2021/05/21	7	94.83	4	94.30	94.90	3	4,210	0.07%
2021/05/20	2	93.00	0	0.00	92.20	2	4,221	0.05%
2021/05/19	3	93.57	0	0.00	94.60	3	4,217	0.07%
2021/05/18	1	93.10	3	94.50	96.00	-2	4,219	-0.05%
2021/05/17	3	87.93	26	88.77	89.10	-23	4,222	-0.54%
2021/05/14	11	94.77	2	94.00	93.50	9	4,194	0.21%
2021/05/13	13	93.44	2	94.20	93.50	11	4,154	0.26%
2021/05/12	19	95.56	64	94.38	92.30	-45	4,101	-1.10%
2021/05/11	47	105.91	3.4	102.55	102.50	43.7	3,983	1.10%
2021/05/10	7	113.14	0	0.00	113.00	7	3,907	0.18%
2021/05/07	1	117.50	10	117.50	117.50	-9	3,902	-0.23%
2021/05/06	2.1	115.24	0	0.00	113.50	2.1	3,925	0.05%
2021/05/05	3	117.00	15	118.30	116.50	-12	3,944	-0.30%
2021/05/04	54.1	117.41	22	114.52	116.00	32.1	3,955	0.81%
2021/05/03	2.1	121.24	22	121.73	121.00	-19.9	3,921	-0.51%
2021/04/29	16	125.59	17	123.74	123.50	-1	3,922	-0.03%
2021/04/28	6	125.92	2.1	126.49	127.00	4	3,919	0.10%
2021/04/27	19.1	126.58	9	127.39	127.50	10.1	3,929	0.26%
2021/04/26	12.4	123.01	5	122.60	122.50	7.4	3,878	0.19%
2021/04/23	4	122.75	13	123.23	123.00	-9	3,862	-0.23%
2021/04/22	18.3	127.04	31.1	124.36	123.00	-12.8	3,950	-0.32%
2021/04/21	67	130.40	28	129.16	128.00	39	4,004	0.97%
2021/04/20	50.8	134.11	60.2	135.46	136.00	-9.4	3,898	-0.24%
2021/04/19	32.1	132.90	55.7	131.12	134.00	-23.6	3,783	-0.62%
2021/04/16	12	125.50	13.1	125.69	125.00	-1.1	3,581	-0.03%
2021/04/15	0	0.00	3	122.00	122.50	-3	3,569	-0.08%
2021/04/14	26.2	120.32	7	119.21	121.00	19.2	3,600	0.53%
2021/04/13	4.1	121.47	15	123.03	121.00	-10.9	3,775	-0.29%
2021/04/12	16	121.16	24	120.92	120.00	-8	3,879	-0.21%
2021/04/09	5.5	124.39	1	124.00	123.00	4.5	3,903	0.11%
2021/04/08	1	125.00	6	125.50	125.00	-5	3,886	-0.13%
2021/04/07	7	124.57	3	125.00	124.00	4	3,884	0.10%
2021/04/06	0	0.00	1	123.50	124.00	-1	3,883	-0.03%
2021/04/01	2.1	123.77	7	124.43	123.50	-4.9	3,887	-0.13%
2021/03/31	18.1	125.25	1	125.50	125.50	17.1	3,869	0.44%
2021/03/30	20	128.08	11	128.36	128.00	9	3,847	0.23%
2021/03/29	6	127.92	2	127.75	127.50	4	3,781	0.11%
2021/03/26	7	126.71	3	126.50	126.50	4	3,788	0.11%
2021/03/25	1	128.50	3	128.17	127.50	-2	3,772	-0.05%
2021/03/24	3	126.83	4	126.75	126.00	-1	3,731	-0.03%
2021/03/23	19	128.87	17	127.74	126.50	2	3,721	0.05%
2021/03/22	1	125.50	7	125.79	126.50	-6	3,646	-0.16%
2021/03/19	3	125.00	125	125.08	126.00	-122	3,650	-3.34%	大賣/鉅額交易
2021/03/18	4	125.00	21	124.93	126.00	-17	3,640	-0.47%
2021/03/17	9	124.28	5	124.20	124.00	4	3,625	0.11%
2021/03/16	49.1	127.18	48	127.65	123.00	1.1	3,601	0.03%
2021/03/15	21	129.02	6	128.83	129.50	15	3,546	0.42%
2021/03/12	35	129.14	18	128.39	127.00	17	3,554	0.48%
2021/03/11	11	127.27	62	126.73	128.00	-51	3,526	-1.45%
2021/03/10	20	124.55	30	124.45	127.00	-10	3,451	-0.29%
2021/03/09	21	120.00	121.1	120.84	123.00	-100.1	3,259	-3.07%	大賣/
2021/03/08	5	115.00	30	114.88	114.50	-25	3,061	-0.82%
2021/03/05	1	114.00	16	115.13	116.50	-15	3,109	-0.48%
2021/03/04	6	113.83	11	115.18	112.50	-5	3,068	-0.16%
2021/03/03	15	113.50	20	112.75	113.00	-5	3,050	-0.16%
2021/03/02	1	113.50	6	113.08	111.50	-5	3,106	-0.16%
2021/02/26	16	111.56	32	111.61	111.50	-16	3,101	-0.52%
2021/02/25	7	111.07	13	110.88	110.50	-6	3,081	-0.19%
2021/02/24	16	110.03	3	111.50	110.00	13	3,104	0.42%
2021/02/23	12	111.96	0	0.00	112.00	12	3,110	0.39%
2021/02/22	2	110.25	6	111.17	113.00	-4	3,100	-0.13%
2021/02/19	53	109.10	1	109.00	109.50	52	3,087	1.68%
2021/02/18	53	109.05	2	108.50	109.50	51	3,109	1.64%
2021/02/17	25	110.14	3	109.17	108.50	22	3,109	0.71%
2021/02/05	1	112.50	3	112.33	112.50	-2	3,114	-0.06%
2021/02/04	1	112.00	0	0.00	112.50	1	3,127	0.03%
2021/02/03	3	112.00	1	112.00	112.00	2	3,145	0.06%
2021/02/02	3	112.17	1	113.00	112.50	2	3,182	0.06%
2021/02/01	34	111.00	7	111.00	111.00	27	3,285	0.82%
2021/01/29	8	113.06	0	0.00	112.50	8	3,301	0.24%
2021/01/28	10	115.75	3	117.00	115.50	7	3,295	0.21%
2021/01/27	22	117.93	9	118.94	118.50	13	3,314	0.39%
2021/01/26	1	115.50	11	117.09	115.50	-10	3,302	-0.30%
2021/01/25	2	116.00	2	115.25	116.50	0	3,325	0.00%
2021/01/22	0	0.00	1	116.00	115.50	-1	3,345	-0.03%
2021/01/21	31	112.06	2	113.00	112.00	29	3,336	0.87%
2021/01/20	32	113.02	31	113.56	112.50	1	3,354	0.03%
2021/01/19	36	118.25	0	0.00	117.50	36	3,320	1.08%
2021/01/18	32	117.56	29	117.10	119.00	3	3,310	0.09%
2021/01/15	28	121.39	30	119.97	118.50	-2	3,295	-0.06%
2021/01/14	21	123.17	104	122.48	124.50	-83	3,177	-2.61%	大賣/
2021/01/13	3	119.33	3	118.83	119.50	0	3,025	0.00%
2021/01/12	10.1	118.44	14	119.00	117.50	-3.9	3,018	-0.13%
2021/01/11	0	0.00	8	118.63	119.00	-8	3,012	-0.27%
2021/01/08	7	117.71	9	118.28	117.50	-2	2,992	-0.07%
2021/01/07	1	119.50	3	119.33	119.00	-2	2,966	-0.07%
2021/01/06	35	121.59	34.1	123.27	119.50	1	2,952	0.03%
2021/01/05	35	120.20	68	119.63	121.50	-33	2,760	-1.20%
2021/01/04	3.1	117.50	28	117.38	117.50	-25	2,677	-0.93%
2020/12/31	0	0.00	3	114.67	114.50	-3	2,643	-0.11%
2020/12/30	3	114.83	1	115.00	114.50	2	2,644	0.08%
2020/12/29	17	114.56	55.2	115.36	114.00	-38.2	2,654	-1.44%
2020/12/28	3	114.83	5	115.00	114.50	-2	2,635	-0.08%
2020/12/25	2	114.00	2	114.00	114.00	0	2,621	0.00%
2020/12/24	5	114.40	15	113.47	113.00	-10	2,621	-0.38%
2020/12/23	12	112.50	1	112.00	112.00	11	2,620	0.42%
2020/12/22	3	114.17	15	111.27	111.00	-12	2,664	-0.45%
2020/12/21	1	110.56	8	111.00	111.50	-7	2,716	-0.26%
2020/12/18	7	111.29	4	111.00	111.00	3	2,722	0.11%
2020/12/17	1	111.50	1	111.50	111.50	0	2,741	0.00%
2020/12/16	10.1	112.00	3	111.83	112.00	7.1	2,753	0.26%
2020/12/15	22	110.25	1	109.00	109.00	21	2,757	0.76%
2020/12/14	3	112.50	0	0.00	112.00	3	2,793	0.11%
2020/12/11	26.1	112.58	10	111.00	112.50	16.1	2,815	0.57%
2020/12/10	15.1	114.87	24	114.73	114.00	-8.9	2,877	-0.31%
2020/12/09	26	116.69	9	116.39	116.50	17	2,928	0.58%
2020/12/08	29	117.84	9	117.44	117.50	20	2,883	0.69%
2020/12/07	22	117.55	19.1	117.66	118.50	2.9	2,859	0.10%
2020/12/04	29.1	116.23	29	115.50	115.50	0.1	2,824	0.00%
2020/12/03	45	117.11	6	116.83	116.50	39	2,823	1.38%
2020/12/02	10	118.45	5	118.60	118.50	5	2,858	0.17%
2020/12/01	22	117.20	26	116.88	118.00	-4	2,921	-0.14%
2020/11/30	6	114.08	1	114.50	113.50	5	2,918	0.17%
2020/11/27	13	115.65	4	115.88	116.00	9	3,064	0.29%
2020/11/26	21	113.69	30.2	114.01	115.00	-9.2	3,599	-0.25%
2020/11/25	9	111.28	4	111.00	110.50	5	3,624	0.14%
2020/11/24	14	111.46	3	111.50	111.50	11	3,761	0.29%
2020/11/23	5.1	110.73	13	111.46	111.00	-7.9	3,819	-0.21%
2020/11/20	97	111.01	17	110.24	110.00	80	3,816	2.10%
2020/11/19	11	109.73	23	109.50	109.50	-12	3,830	-0.31%
2020/11/18	7	110.14	13	110.42	110.00	-6	3,880	-0.15%
2020/11/17	2	110.75	8	110.63	110.00	-6	3,976	-0.15%
2020/11/16	5.8	109.04	8	109.56	109.50	-2.3	4,141	-0.05%
2020/11/13	23	107.59	16	107.63	108.00	7	4,365	0.16%
2020/11/12	13	110.50	3	110.00	109.50	10	4,444	0.23%
2020/11/11	72	111.05	8	111.06	111.00	64	4,484	1.43%
2020/11/10	3	112.33	8	110.88	110.00	-5	4,617	-0.11%
2020/11/09	99.1	112.99	20	113.10	111.00	79.1	4,731	1.67%
2020/11/06	11	115.68	18	115.83	114.50	-7	4,700	-0.15%
2020/11/05	18	116.69	7	116.43	117.00	11	4,779	0.23%
2020/11/04	12	115.29	7	116.57	117.00	5	4,942	0.10%
2020/11/03	0	0.00	2	115.75	115.00	-2	5,394	-0.04%
2020/11/02	9.1	109.84	0	0.00	110.50	9.1	5,623	0.16%
2020/10/30	4.1	114.50	36.3	113.65	113.50	-32.2	5,708	-0.56%
2020/10/29	12	116.58	44	115.45	117.50	-32	5,778	-0.55%
2020/10/28	7	117.57	18	116.22	116.50	-11	5,863	-0.19%
2020/10/27	1	119.00	10	119.50	119.50	-9	6,171	-0.15%
2020/10/26	3.1	121.16	10	120.00	120.00	-7	6,258	-0.11%
2020/10/23	1	122.50	0	0.00	122.00	1	6,388	0.02%
2020/10/22	15	122.00	13	121.77	122.00	2	6,686	0.03%
2020/10/21	2	124.25	41	123.63	124.50	-39	6,929	-0.56%
2020/10/20	14	124.36	38	123.95	123.50	-24	7,316	-0.33%
2020/10/19	7	122.64	4	121.50	122.00	3	7,645	0.04%
2020/10/16	1	121.00	1	121.50	121.00	0	8,560	0.00%
2020/10/15	0	0.00	4	122.50	121.50	-4	9,069	-0.04%
2020/10/14	19	122.97	2	124.50	122.50	17	9,184	0.19%
2020/10/13	4	120.88	17	120.68	122.00	-13	9,417	-0.14%
2020/10/12	8.1	122.28	5	122.30	122.50	3.1	9,860	0.03%
2020/10/08	7	126.57	0	0.00	125.00	7	9,995	0.07%
2020/10/07	2	127.25	1	127.50	127.50	1	10,055	0.01%
2020/10/06	39.1	127.64	7	128.07	127.50	32.1	10,192	0.31%
2020/10/05	1	125.50	4	125.00	125.50	-3	10,237	-0.03%
2020/09/30	1	124.00	3	124.50	124.50	-2	10,312	-0.02%
2020/09/29	2	124.75	24	124.79	125.00	-22	10,374	-0.21%
2020/09/28	28	123.70	13	124.50	125.00	15	10,511	0.14%
2020/09/25	7	120.71	2	121.50	122.00	5	10,639	0.05%
2020/09/24	20	123.95	34	122.78	122.50	-14	10,775	-0.13%
2020/09/23	2	130.25	67	129.72	128.50	-65	10,755	-0.60%
2020/09/22	8	129.56	114	128.62	129.50	-106	10,872	-0.97%	大賣/鉅額交易
2020/09/21	3	133.50	12	131.58	130.50	-9	10,890	-0.08%
2020/09/18	15	133.97	7	133.71	133.50	8	10,911	0.07%
2020/09/17	7	135.43	7	136.86	134.00	0	10,952	0.00%
2020/09/16	8	134.94	18	134.53	134.50	-10	10,910	-0.09%
2020/09/15	16	134.56	8	135.44	134.00	8	10,929	0.07%
2020/09/14	22	127.07	19.9	128.88	131.50	2.1	10,917	0.02%
2020/09/11	8	130.63	6	129.58	129.50	2	10,981	0.02%
2020/09/10	9	131.94	2	131.25	130.50	7	11,090	0.06%
2020/09/09	9	129.33	7	130.29	131.50	2	11,193	0.02%
2020/09/08	9	130.11	4	129.13	130.00	5	11,225	0.04%
2020/09/07	70	132.87	11	131.82	131.50	59	11,287	0.52%
2020/09/04	30	130.45	89	133.64	135.00	-59	11,405	-0.52%
2020/09/03	56	133.38	15	133.03	131.50	41	11,350	0.36%
2020/09/02	86	134.24	24	135.50	134.00	62	11,328	0.55%
2020/09/01	97	138.77	112	138.17	137.50	-15	11,275	-0.13%	大賣/
2020/08/31	15	128.70	12	130.00	130.00	3	10,796	0.03%
2020/08/28	5	129.20	40	130.31	131.50	-35	10,889	-0.32%
2020/08/27	1	125.50	4	126.75	126.00	-3	10,962	-0.03%
2020/08/26	1	124.50	0	0.00	124.50	1	11,319	0.01%
2020/08/25	29	124.93	2	123.75	126.00	27	11,620	0.23%
2020/08/24	31	119.68	36	121.69	122.50	-5	11,772	-0.04%
2020/08/21	40	119.85	40	121.56	121.50	0	11,874	0.00%
2020/08/20	71	119.51	73	118.24	116.00	-2	11,894	-0.02%
2020/08/19	19	125.03	15	123.83	122.50	4	11,893	0.03%
2020/08/18	55	130.86	16	132.53	129.00	39	12,032	0.32%
2020/08/17	42	135.77	14	134.64	134.50	28	12,393	0.23%
2020/08/14	34	136.94	97	135.31	135.00	-63	12,593	-0.50%
2020/08/13	27	135.81	20	134.55	133.50	7	12,455	0.06%
2020/08/12	5	131.50	5	132.10	132.50	0	12,325	0.00%
2020/08/11	18	131.61	20	131.40	131.50	-2	12,285	-0.02%
2020/08/10	10	130.35	28	131.80	132.00	-18	12,368	-0.15%
2020/08/07	62	136.05	52	135.41	129.50	10	12,267	0.08%
2020/08/06	130	130.89	73	132.45	133.50	57	11,784	0.48%	大買/
2020/08/05	10	135.75	68	136.26	136.00	-58	11,551	-0.50%
2020/08/04	109	133.95	41	134.21	135.50	68	11,474	0.59%	大買/
2020/08/03	49	134.03	5	134.10	133.50	44	11,398	0.39%
2020/07/31	80	136.91	117	137.52	137.50	-37	11,367	-0.33%	大賣/
2020/07/30	75	130.99	15	130.63	132.00	60	11,039	0.54%
2020/07/29	17	129.85	85	130.60	131.00	-68	10,973	-0.62%
2020/07/28	93	130.41	95.1	133.13	128.50	-2.1	10,858	-0.02%
2020/07/27	72	135.13	64	135.62	134.50	8	10,603	0.08%
2020/07/24	70.1	138.14	59	140.19	134.00	11.1	10,429	0.11%
2020/07/23	43	138.50	110	137.85	139.50	-67	10,057	-0.67%	大賣/
2020/07/22	168	135.28	372	135.08	136.50	-204	9,822	-2.08%	大買/大賣/鉅額交易
2020/07/21	427	126.47	432	127.05	130.00	-5	8,920	-0.06%	大買/大賣/
2020/07/20	47	119.33	40	119.98	118.50	7	8,419	0.08%
2020/07/17	181	121.77	182	121.34	118.00	-1	8,331	-0.01%	大買/大賣/
2020/07/16	266	119.68	181	119.64	122.00	85	8,114	1.05%	大買/大賣/
2020/07/15	20	115.68	53	116.79	115.50	-33	7,685	-0.43%
2020/07/14	25	114.14	37	113.80	112.50	-12	7,591	-0.16%
2020/07/13	29	117.19	41	117.39	117.50	-12	7,548	-0.16%
2020/07/10	4	112.00	11	112.55	111.50	-7	7,434	-0.09%
2020/07/09	25	116.14	6	115.67	115.00	19	7,393	0.26%
2020/07/08	68	116.57	7	115.79	116.50	61	7,346	0.83%
2020/07/07	57	118.96	43	117.28	115.00	14	7,287	0.19%
2020/07/06	36	121.33	25	120.88	119.50	11	7,182	0.15%
2020/07/03	60	120.18	27	119.04	120.00	33	7,072	0.47%
2020/07/02	4	116.00	15	115.47	115.50	-11	6,943	-0.16%
2020/07/01	15	115.23	18	116.17	116.00	-3	6,917	-0.04%
2020/06/30	4	110.88	4	111.13	112.50	0	6,796	0.00%
2020/06/29	4	110.38	4	110.38	110.00	0	6,779	0.00%
2020/06/24	7	110.86	7	111.86	112.00	0	6,751	0.00%
2020/06/23	1	109.50	4	110.13	109.50	-3	6,751	-0.04%
2020/06/22	3	109.67	5	109.90	110.50	-2	6,764	-0.03%
2020/06/19	21	111.86	19	111.71	111.00	2	6,750	0.03%
2020/06/18	44	112.74	22	111.89	114.00	22	6,698	0.33%
2020/06/17	22	108.70	17	108.47	108.50	5	6,578	0.08%
2020/06/16	16	111.31	13	111.12	111.00	3	6,491	0.05%
2020/06/15	24	113.63	9	112.39	111.50	15	6,449	0.23%
2020/06/12	26	111.81	10	111.00	112.00	16	6,411	0.25%
2020/06/11	33	114.32	12	115.58	113.00	21	6,364	0.33%
2020/06/10	12	120.83	28	120.02	119.50	-16	6,260	-0.26%
2020/06/09	30	120.72	36	120.97	121.50	-6	6,260	-0.10%
2020/06/08	33	122.53	24	122.75	121.00	9	6,264	0.14%
2020/06/05	16	121.81	84	121.94	121.50	-68	6,155	-1.10%
2020/06/04	35	120.67	46	121.58	120.50	-11	6,077	-0.18%
2020/06/03	118	123.06	71	123.01	124.50	47	5,954	0.79%	大買/
2020/06/02	119	118.95	215.5	119.47	123.00	-96.5	5,747	-1.68%	大買/大賣/
2020/06/01	47	117.16	34	117.71	116.00	13	5,326	0.24%
2020/05/29	19	112.87	52	113.74	113.50	-33	5,002	-0.66%
2020/05/28	31	112.40	204	110.43	109.00	-173	4,810	-3.60%	大賣/鉅額交易
2020/05/27	82	112.78	124	113.83	112.00	-42	4,665	-0.90%	大賣/
2020/05/26	59	115.06	53	114.74	114.00	6	4,554	0.13%
2020/05/25	136	113.53	151	113.74	116.50	-15	4,357	-0.34%	大買/大賣/
2020/05/22	212.5	108.10	203	108.95	107.50	9.5	3,983	0.24%	大買/大賣/
2020/05/21	27	103.85	72	102.29	104.50	-45	3,506	-1.28%
2020/05/20	8	95.08	25	95.30	95.10	-17	3,249	-0.52%
2020/05/19	22	95.28	8	95.68	94.90	14	3,248	0.43%
2020/05/18	15	95.61	12	95.93	94.60	3	3,298	0.09%
2020/05/15	65	97.71	16	98.40	97.80	49	3,285	1.49%
2020/05/14	72	99.88	10	99.94	102.00	62	3,105	2.00%
2020/05/13	45	98.01	9	98.69	99.00	36	3,034	1.19%
2020/05/12	18	98.88	1	98.80	98.80	17	3,018	0.56%
2020/05/11	17	100.04	8	99.55	99.00	9	3,002	0.30%
2020/05/08	9	97.31	10	97.54	97.30	-1	2,944	-0.03%
2020/05/07	10	94.27	77	93.44	95.80	-67	2,923	-2.29%
2020/05/06	5	94.76	23	94.21	94.30	-18	2,866	-0.63%
2020/05/05	1	95.20	59	95.96	95.50	-58	2,860	-2.03%
2020/05/04	3	95.30	2	96.20	95.80	1	2,839	0.04%
2020/04/30	24	95.90	8	95.84	95.60	16	2,816	0.57%
2020/04/29	8	93.39	15	94.59	95.20	-7	2,813	-0.25%
2020/04/28	17	92.28	1	92.00	91.90	16	2,749	0.58%
2020/04/27	20	93.63	29	93.53	92.90	-9	2,796	-0.32%
2020/04/24	1	89.30	11	89.77	90.30	-10	2,685	-0.37%
2020/04/23	10	88.72	7	88.36	88.40	3	2,680	0.11%
2020/04/22	1	86.20	17	86.51	88.20	-16	2,666	-0.60%
2020/04/21	18	87.32	54	87.63	85.80	-36	2,634	-1.37%
2020/04/20	52	88.59	0	0.00	89.20	52	2,606	2.00%
2020/04/17	17	89.04	4	88.65	87.40	13	2,588	0.50%
2020/04/16	17	86.80	5	86.74	87.30	12	2,506	0.48%
2020/04/15	15	85.69	2	85.95	85.50	13	2,469	0.53%
2020/04/14	23	84.90	19	84.12	85.30	4	2,460	0.16%
2020/04/13	83	84.14	9	83.78	83.70	74	2,483	2.98%
2020/04/10	11	83.01	0	0.00	83.00	11	2,489	0.44%
2020/04/09	4	84.60	47	83.98	83.10	-43	2,533	-1.70%
2020/04/08	2	84.30	6	84.35	85.20	-4	2,553	-0.16%
2020/04/07	36	83.79	6	84.58	84.20	30	2,538	1.18%
2020/04/06	8	80.25	6	80.20	80.00	2	2,505	0.08%
2020/04/01	0	0.00	2	80.30	80.30	-2	2,512	-0.08%
2020/03/31	1	79.40	9	79.11	79.40	-8	2,615	-0.31%
2020/03/30	2	76.75	1	77.50	78.50	1	2,623	0.04%
2020/03/27	24	80.35	29	78.37	78.30	-5	2,614	-0.19%
2020/03/26	6	77.60	1	77.70	78.30	5	2,580	0.19%
2020/03/25	5	76.56	4	76.90	76.20	1	2,556	0.04%
2020/03/24	14	73.49	11	73.20	73.30	3	2,532	0.12%
2020/03/23	1	69.00	5	68.80	68.60	-4	2,516	-0.16%
2020/03/20	26	67.99	23	68.63	69.70	3	2,545	0.12%
2020/03/19	30	66.93	10	66.08	63.40	20	2,557	0.78%
2020/03/18	4	72.08	5	73.70	70.40	-1	2,483	-0.04%
2020/03/17	4	72.53	4	73.50	72.60	0	2,468	0.00%
2020/03/16	57	76.56	55	75.43	73.80	2	2,427	0.08%
2020/03/13	18	72.63	8	72.26	73.60	10	2,353	0.42%
2020/03/12	70	81.37	12	82.34	79.90	58	2,294	2.53%
2020/03/11	4	89.35	10	88.64	88.60	-6	2,257	-0.27%
2020/03/10	18	89.44	0	0.00	89.90	18	2,313	0.78%
2020/03/09	10	91.36	2	92.95	89.10	8	2,476	0.32%
2020/03/06	5	96.00	0	0.00	95.90	5	2,480	0.20%
2020/03/05	2	99.25	3	99.00	98.00	-1	2,527	-0.04%
2020/03/04	0	0.00	1	98.10	97.80	-1	2,543	-0.04%
2020/03/03	4	100.03	8	99.90	99.10	-4	2,584	-0.15%
2020/03/02	1	98.00	3	99.27	97.90	-2	2,576	-0.08%
2020/02/27	13	98.48	15	99.73	98.20	-2	2,568	-0.08%
2020/02/26	2	102.00	0	0.00	102.00	2	2,558	0.08%
2020/02/25	3	100.50	4	101.88	103.00	-1	2,563	-0.04%
2020/02/24	2	102.00	8	101.50	101.50	-6	2,575	-0.23%
2020/02/21	1	103.50	2	103.00	103.50	-1	2,588	-0.04%
2020/02/20	1	103.50	2	103.75	103.00	-1	2,607	-0.04%
2020/02/19	19	104.95	3	104.33	103.50	16	2,687	0.60%
2020/02/18	10	102.50	2	102.75	103.00	8	2,677	0.30%
2020/02/17	1	101.50	0	0.00	101.50	1	2,705	0.04%
2020/02/14	10	101.50	0	0.00	101.50	10	2,749	0.36%
2020/02/13	18	102.36	16	100.03	100.50	2	2,869	0.07%
2020/02/12	2	101.00	6	101.08	101.50	-4	2,945	-0.14%
2020/02/11	3	99.03	4	99.00	98.80	-1	3,013	-0.03%
2020/02/10	9	95.36	1	94.50	96.10	8	3,287	0.24%
2020/02/07	6	99.00	16	98.44	97.50	-10	3,404	-0.29%
2020/02/04	0	0.00	3	100.20	102.00	-3	3,755	-0.08%
2020/02/03	3	95.73	4	96.58	99.20	-1	3,785	-0.03%
2020/01/31	5	101.80	1	101.00	101.00	4	3,780	0.11%
2020/01/30	28	100.88	17	101.40	101.00	11	3,927	0.28%
2020/01/20	0	0.00	22	110.55	110.50	-22	3,904	-0.56%
2020/01/17	25	111.98	6	110.58	110.50	19	3,942	0.48%
2020/01/16	11	110.45	1	110.00	110.00	10	3,947	0.25%
2020/01/14	0	0.00	1	109.50	110.00	-1	4,072	-0.02%
2020/01/13	1	109.50	9	107.56	108.50	-8	4,115	-0.19%
2020/01/10	5	107.20	12	106.42	106.00	-7	4,140	-0.17%
2020/01/09	3	106.50	5	106.50	107.00	-2	4,187	-0.05%
2020/01/08	12	105.50	6	106.17	105.00	6	4,297	0.14%
2020/01/07	4	106.88	17	106.76	107.00	-13	4,565	-0.29%
2020/01/06	10	109.45	17	110.24	109.00	-7	4,585	-0.15%
2020/01/03	13	112.54	16	111.69	112.50	-3	4,574	-0.07%
2020/01/02	7	114.50	11	114.41	114.00	-4	4,556	-0.09%
2019/12/31	12	112.79	6	112.67	113.00	6	4,549	0.13%
2019/12/30	2	112.50	12	112.33	112.00	-10	4,654	-0.21%
2019/12/27	6	113.08	7	113.29	113.50	-1	4,644	-0.02%
2019/12/26	17	113.74	21	113.71	113.00	-4	4,617	-0.09%
2019/12/25	10	111.50	2	111.00	111.00	8	4,522	0.18%
2019/12/24	1	108.50	2	108.50	108.50	-1	4,542	-0.02%
2019/12/23	2	109.00	12	109.38	108.50	-10	4,561	-0.22%
2019/12/20	2	111.50	4	111.50	111.50	-2	4,551	-0.04%
2019/12/19	10	111.05	4	111.00	111.00	6	4,548	0.13%
2019/12/18	1	110.50	18	110.44	110.50	-17	4,552	-0.37%
2019/12/17	9	110.67	5	110.50	110.00	4	4,641	0.09%
2019/12/16	3	109.00	10	108.65	109.50	-7	4,607	-0.15%
2019/12/13	1	108.00	16	107.72	107.00	-15	4,581	-0.33%
2019/12/12	24	108.63	8	108.13	108.00	16	4,586	0.35%
2019/12/11	1	108.50	4	108.25	108.50	-3	4,576	-0.07%
2019/12/10	1	107.50	2	107.00	108.00	-1	4,598	-0.02%
2019/12/09	1	108.50	6	106.58	106.50	-5	4,602	-0.11%
2019/12/06	6	108.25	6	108.25	107.50	0	4,598	0.00%
2019/12/05	3	107.33	4	108.13	108.00	-1	4,577	-0.02%
2019/12/04	23	106.70	37	107.42	105.50	-14	4,551	-0.31%
2019/12/03	8	106.38	2	106.00	106.50	6	4,388	0.14%
2019/12/02	1	108.00	28	106.25	108.50	-27	4,339	-0.62%
2019/11/29	6	104.50	2	104.50	105.50	4	4,296	0.09%
2019/11/28	34	104.47	5	104.30	104.50	29	4,313	0.67%
2019/11/27	5	103.90	6	103.58	103.50	-1	4,355	-0.02%
2019/11/25	7	102.71	12	102.17	103.00	-5	4,724	-0.11%
2019/11/22	1	101.50	5	102.30	102.50	-4	4,760	-0.08%
2019/11/21	3	101.00	4	101.75	101.50	-1	4,814	-0.02%
2019/11/20	14	101.11	2	101.50	101.50	12	4,856	0.25%
2019/11/19	3	102.17	32	102.05	102.00	-29	4,897	-0.59%
2019/11/18	18	102.42	39	101.10	101.00	-21	4,930	-0.43%
2019/11/15	56	103.29	8	102.13	104.00	48	4,943	0.97%
2019/11/14	9	100.03	17	100.34	99.30	-8	4,983	-0.16%
2019/11/13	24	101.38	12	102.08	100.50	12	5,019	0.24%
2019/11/12	35	102.48	31	101.46	103.50	4	5,072	0.08%
2019/11/11	26	102.02	11	102.36	101.00	15	5,122	0.29%
2019/11/08	19	105.82	11	105.27	105.50	8	5,198	0.15%
2019/11/07	37	108.78	28	109.73	106.50	9	5,292	0.17%
2019/11/06	46	115.65	52	115.19	114.50	-6	5,073	-0.12%
2019/11/05	122	118.57	16	118.50	118.50	106	5,066	2.09%	大買/鉅額交易
2019/11/04	32	120.03	120	120.84	119.00	-88	5,250	-1.68%	大賣/
2019/11/01	4	116.63	12	116.88	117.50	-8	5,159	-0.16%
2019/10/31	4	115.25	0	0.00	114.50	4	5,222	0.08%
2019/10/30	16	115.44	9	115.33	115.50	7	5,380	0.13%
2019/10/29	59	116.61	65	116.39	114.50	-6	5,524	-0.11%
2019/10/28	14	114.25	13	114.35	114.00	1	5,422	0.02%
2019/10/25	13	114.65	23	114.85	113.50	-10	5,410	-0.18%
2019/10/24	17	114.65	8	114.19	115.00	9	5,457	0.16%
2019/10/23	12	113.79	19	112.87	112.50	-7	5,474	-0.13%
2019/10/22	25	115.24	16	115.53	114.00	9	5,482	0.16%
2019/10/21	6	112.17	9	113.11	114.00	-3	5,434	-0.06%
2019/10/18	7	114.36	13	114.73	114.50	-6	5,426	-0.11%
2019/10/17	22	113.61	14	113.57	114.00	8	5,422	0.15%
2019/10/16	32	114.13	36	113.57	112.50	-4	5,468	-0.07%
2019/10/15	36	113.82	42	113.87	115.50	-6	5,395	-0.11%
2019/10/14	30	109.72	27	110.43	109.50	3	5,187	0.06%
2019/10/09	2	107.00	3	106.67	107.00	-1	5,140	-0.02%
2019/10/08	6	107.25	2	107.75	106.50	4	5,135	0.08%
2019/10/07	21	109.48	4	109.88	108.50	17	5,158	0.33%
2019/10/04	17	110.12	18	110.28	110.50	-1	5,126	-0.02%
2019/10/03	3	105.50	5	105.60	107.00	-2	5,037	-0.04%
2019/10/02	3	106.17	9	105.61	106.50	-6	5,069	-0.12%
2019/10/01	16	105.03	1	105.00	106.00	15	5,084	0.30%
2019/09/27	3	105.33	12	104.92	104.50	-9	5,162	-0.17%
2019/09/26	5	108.20	5	109.00	108.00	0	5,268	0.00%
2019/09/25	22	108.70	1	108.00	108.50	21	5,527	0.38%
2019/09/24	5	109.80	4	109.75	109.50	1	5,571	0.02%
2019/09/23	2	110.25	5	109.90	110.00	-3	5,574	-0.05%
2019/09/20	8	110.31	22	110.27	110.00	-14	5,569	-0.25%
2019/09/19	5	108.20	4	108.25	107.50	1	5,471	0.02%
2019/09/18	11	108.86	14	108.79	108.00	-3	5,468	-0.05%
2019/09/17	0	0.00	2	108.00	108.00	-2	5,495	-0.04%
2019/09/16	1	107.00	0	0.00	107.00	1	5,517	0.02%
2019/09/12	4	107.88	2	107.75	107.50	2	5,548	0.04%
2019/09/11	11	107.45	1	107.00	107.00	10	5,573	0.18%
2019/09/10	13	106.04	6	105.92	107.00	7	5,597	0.13%
2019/09/09	4	106.88	7	106.93	106.50	-3	5,605	-0.05%
2019/09/06	16	107.34	15	106.63	106.00	1	5,599	0.02%
2019/09/05	10	105.90	2	106.00	105.50	8	5,584	0.14%
2019/09/04	5	104.90	4	104.63	105.00	1	5,594	0.02%
2019/09/03	4	104.63	6	104.83	104.50	-2	5,692	-0.04%
2019/09/02	10	103.65	14	104.79	105.50	-4	5,694	-0.07%
2019/08/30	17	103.56	15	103.40	103.00	2	5,693	0.04%
2019/08/29	136	104.64	153	103.37	102.00	-17	5,648	-0.30%	大買/大賣/
2019/08/28	42	112.52	55	112.45	111.00	-13	5,357	-0.24%
2019/08/27	9	112.78	10	113.35	113.00	-1	5,333	-0.02%
2019/08/26	9	112.44	28	112.52	111.50	-19	5,369	-0.35%
2019/08/23	24	115.06	24	115.15	115.50	0	5,506	0.00%
2019/08/22	17	117.62	23	115.98	115.00	-6	5,504	-0.11%
2019/08/21	57	116.47	33	115.95	117.00	24	5,455	0.44%
2019/08/20	49	116.35	39	115.53	115.00	10	5,406	0.18%
2019/08/19	98	117.42	21	116.98	117.50	77	5,331	1.44%
2019/08/16	19	116.47	10	116.40	115.50	9	5,295	0.17%
2019/08/15	36	113.93	48	114.68	116.50	-12	5,240	-0.23%
2019/08/14	56	116.01	41	116.09	115.50	15	5,166	0.29%
2019/08/13	36	112.79	39	113.82	113.00	-3	5,005	-0.06%
2019/08/12	51	112.16	53	111.02	112.50	-2	4,893	-0.04%
2019/08/08	40	108.36	78	108.10	108.50	-38	4,765	-0.80%
2019/08/07	38	108.64	36	106.31	105.50	2	4,739	0.04%
2019/08/06	105	107.62	54	107.49	108.00	51	4,698	1.09%	大買/
2019/08/05	35	106.83	37	109.61	110.50	-2	4,505	-0.04%
2019/08/02	41	108.63	64	109.27	107.00	-23	4,501	-0.51%
2019/08/01	76	115.07	28	116.36	114.00	48	4,473	1.07%
2019/07/31	63	113.29	34	115.35	116.00	29	4,434	0.65%
2019/07/30	50	109.67	22	111.20	108.50	28	4,454	0.63%
2019/07/29	9	112.61	7	112.93	112.00	2	4,464	0.04%
2019/07/26	7	112.79	9	112.61	112.50	-2	4,483	-0.04%
2019/07/25	22	110.68	3	110.83	111.00	19	4,420	0.43%
2019/07/24	4	108.38	18	109.61	110.50	-14	4,417	-0.32%
2019/07/23	4	106.88	13	107.85	107.00	-9	4,453	-0.20%
2019/07/22	9	105.72	13	106.00	105.50	-4	4,471	-0.09%
2019/07/19	5	108.50	15	108.10	107.50	-10	4,466	-0.22%
2019/07/18	20	110.68	37	110.31	108.50	-17	4,515	-0.38%
2019/07/17	3	112.00	4	111.63	112.00	-1	4,528	-0.02%
2019/07/16	3	111.33	6	111.50	111.00	-3	4,675	-0.06%
2019/07/15	4	109.13	5	109.00	109.50	-1	4,692	-0.02%
2019/07/12	18	108.58	4	108.75	107.50	14	4,868	0.29%
2019/07/11	40	109.56	13	109.23	109.50	27	5,055	0.53%
2019/07/10	5	106.30	7	106.36	107.00	-2	5,249	-0.04%
2019/07/09	7	105.79	11	105.95	105.50	-4	5,295	-0.08%
2019/07/08	12	109.63	7	107.93	108.00	5	5,316	0.09%
2019/07/05	6	109.67	9	110.44	110.50	-3	5,400	-0.06%
2019/07/04	25	111.68	16	111.41	110.00	9	5,454	0.16%
2019/07/03	22	110.75	15	109.23	108.50	7	5,585	0.13%
2019/07/02	23	109.59	28	109.61	110.50	-5	5,647	-0.09%
2019/07/01	6	104.33	32	104.39	104.00	-26	5,436	-0.48%
2019/06/28	3	102.17	2	102.00	101.50	1	5,469	0.02%
2019/06/27	0	0.00	1	103.00	102.50	-1	5,553	-0.02%
2019/06/26	0	0.00	6	102.58	102.50	-6	5,583	-0.11%
2019/06/25	26	103.54	5	103.30	102.50	21	5,622	0.37%
2019/06/24	0	0.00	20	104.70	104.50	-20	5,653	-0.35%
2019/06/21	19	102.79	38	102.96	103.00	-19	5,637	-0.34%
2019/06/20	10	102.00	4	102.88	104.00	6	5,660	0.11%
2019/06/19	24	100.83	5	100.90	101.00	19	5,717	0.33%
2019/06/18	13	102.58	19	103.29	102.50	-6	5,717	-0.10%
2019/06/17	19	103.13	2	103.25	103.00	17	5,767	0.29%
2019/06/14	3	102.33	75	101.75	102.50	-72	6,003	-1.20%
2019/06/13	40	102.13	12	101.88	101.00	28	6,138	0.46%
2019/06/12	10	102.50	4	102.00	102.50	6	6,269	0.10%
2019/06/11	45	103.18	19	101.76	102.50	26	6,327	0.41%
2019/06/10	5	99.56	63	99.60	99.40	-58	6,364	-0.91%
2019/06/06	58	98.69	3	99.70	98.10	55	6,579	0.84%
2019/06/05	18	99.98	9	101.13	99.30	9	6,965	0.13%
2019/06/04	16	99.89	11	100.11	99.50	5	7,446	0.07%
2019/06/03	12	98.48	56	97.90	99.00	-44	7,636	-0.58%
2019/05/31	39	99.85	24	100.00	100.00	15	7,727	0.19%
2019/05/30	34	100.14	37	100.58	100.50	-3	7,846	-0.04%
2019/05/29	22	95.17	33	95.29	96.60	-11	7,667	-0.14%
2019/05/28	2	92.60	11	92.61	92.80	-9	7,672	-0.12%
2019/05/27	8	91.86	17	91.94	92.60	-9	7,758	-0.12%
2019/05/24	22	91.65	23	91.85	91.30	-1	7,820	-0.01%
2019/05/23	41	91.51	19	90.86	90.00	22	7,851	0.28%
2019/05/22	11	96.16	11	94.38	94.20	0	8,058	0.00%
2019/05/21	1	93.20	17	94.75	96.00	-16	8,096	-0.20%
2019/05/20	7	94.49	10	95.74	94.10	-3	8,124	-0.04%
2019/05/17	32	95.06	28	95.38	95.00	4	8,145	0.05%
2019/05/16	24	95.31	43	96.14	94.40	-19	8,145	-0.23%
2019/05/15	13	98.18	6	98.58	97.40	7	8,158	0.09%
2019/05/14	8	95.35	15	95.80	97.30	-7	8,228	-0.09%
2019/05/13	27	97.94	3	96.43	95.70	24	8,257	0.29%
2019/05/10	11	100.15	20	99.57	99.00	-9	8,262	-0.11%
2019/05/09	21	104.55	24	103.23	101.00	-3	8,387	-0.04%
2019/05/08	37	107.85	5	107.60	107.50	32	8,408	0.38%
2019/05/07	48	114.68	56	114.89	112.00	-8	8,469	-0.09%
2019/05/06	13	117.46	17	117.06	116.50	-4	8,308	-0.05%
2019/05/03	11	122.50	0	0.00	122.50	11	8,259	0.13%
2019/05/02	4	120.75	2	120.75	121.00	2	8,229	0.02%
2019/04/30	3	116.17	2	116.75	119.50	1	8,215	0.01%
2019/04/29	13	121.65	3	120.99	118.00	10	8,196	0.12%
2019/04/26	10	125.15	27	125.31	124.50	-17	8,140	-0.21%
2019/04/25	26	127.56	14	127.75	128.00	12	8,155	0.15%
2019/04/24	10	128.95	24	130.92	128.00	-14	8,152	-0.17%
2019/04/23	31	131.18	15	130.50	131.00	16	8,119	0.20%
2019/04/22	11	130.41	42	130.54	131.50	-31	8,109	-0.38%
2019/04/19	42	125.52	10	125.55	126.00	32	8,035	0.40%
2019/04/18	24	127.58	36	129.21	125.00	-12	7,974	-0.15%
2019/04/17	44	130.55	25	129.86	129.50	19	7,900	0.24%
2019/04/16	30	125.95	176	127.37	131.00	-146	7,798	-1.87%	大賣/鉅額交易
2019/04/15	9	123.61	20	123.08	123.50	-11	7,596	-0.14%
2019/04/12	25	122.48	12	121.92	122.00	13	7,584	0.17%
2019/04/11	123	122.95	28	124.13	122.00	95	7,591	1.25%	大買/
2019/04/10	30	121.55	26	120.37	122.00	4	7,474	0.05%
2019/04/09	63	123.80	63	126.33	121.50	0	7,403	0.00%
2019/04/08	39	123.09	68	123.35	124.50	-29	7,185	-0.40%
2019/04/03	11	119.05	46	118.78	119.00	-35	6,979	-0.50%
2019/04/02	44	117.70	9	118.33	117.50	35	6,933	0.50%
2019/04/01	23	117.83	7	118.00	118.50	16	6,851	0.23%
2019/03/29	8	115.25	19	115.32	115.00	-11	6,751	-0.16%
2019/03/28	20	116.23	52	116.16	115.50	-32	6,743	-0.47%
2019/03/27	38	120.20	15	120.00	119.50	23	6,748	0.34%
2019/03/26	8	118.25	12	118.46	118.00	-4	6,753	-0.06%
2019/03/25	9	116.17	14	116.43	116.50	-5	6,752	-0.07%
2019/03/22	55	121.00	13	121.69	119.50	42	6,696	0.63%
2019/03/21	38	121.61	46	121.51	122.00	-8	6,628	-0.12%
2019/03/20	16	123.09	22	122.70	121.50	-6	6,608	-0.09%
2019/03/19	66	125.92	45	126.09	124.50	21	6,567	0.32%
2019/03/18	27	122.70	24	122.65	122.00	3	6,326	0.05%
2019/03/15	39	121.94	53	122.08	119.50	-14	6,244	-0.22%
2019/03/14	31	121.34	16	121.22	122.00	15	6,145	0.24%
2019/03/13	28	121.36	29	121.69	121.50	-1	6,204	-0.02%
2019/03/12	49	122.96	42	122.85	120.50	7	6,147	0.11%
2019/03/11	116	121.46	94	121.97	123.50	22	6,032	0.36%	大買/
2019/03/08	95	117.98	73	118.62	121.00	22	5,917	0.37%
2019/03/07	53	114.45	73	114.69	111.50	-20	5,946	-0.34%
2019/03/06	30	112.48	23	113.46	115.00	7	5,825	0.12%
2019/03/05	56	112.78	33	113.05	112.00	23	5,821	0.40%
2019/03/04	1	108.00	4	108.38	108.50	-3	5,722	-0.05%
2019/02/27	18	107.31	14	106.96	107.50	4	5,815	0.07%
2019/02/26	26	112.67	40	114.30	110.00	-14	5,800	-0.24%
2019/02/25	34	115.40	31	115.71	115.00	3	5,793	0.05%
2019/02/22	30	114.08	9	113.72	113.50	21	5,782	0.36%
2019/02/21	53	115.37	101	114.88	114.00	-48	5,915	-0.81%	大賣/
2019/02/20	22	109.09	25	109.82	108.50	-3	5,700	-0.05%
2019/02/19	20	108.28	5	108.60	108.50	15	5,692	0.26%
2019/02/18	10	106.45	18	106.53	106.50	-8	5,713	-0.14%
2019/02/15	12	104.63	15	104.53	104.00	-3	5,808	-0.05%
2019/02/14	18	107.19	10	107.20	107.50	8	5,874	0.14%
2019/02/13	26	107.38	12	107.00	106.00	14	5,926	0.24%
2019/02/12	28	108.96	38	108.42	111.00	-10	5,899	-0.17%
2019/02/11	11	107.09	76	106.70	106.00	-65	5,898	-1.10%
2019/01/30	76	107.51	54	107.48	104.50	22	5,926	0.37%
2019/01/29	42	105.71	163	105.79	106.50	-121	5,859	-2.06%	大賣/鉅額交易
2019/01/28	405	104.10	142	102.15	103.50	263	5,776	4.55%	大買/大賣/鉅額交易
2019/01/25	25	98.44	15	99.12	97.80	10	5,723	0.17%
2019/01/24	17	96.74	7	97.16	97.60	10	5,816	0.17%
2019/01/23	0	0.00	19	97.58	97.10	-19	5,890	-0.32%
2019/01/22	8	96.60	0	0.00	95.80	8	5,909	0.14%
2019/01/21	10	97.33	4	97.43	97.90	6	5,956	0.10%
2019/01/18	11	95.80	14	95.17	96.10	-3	6,054	-0.05%
2019/01/17	6	94.75	23	95.02	94.40	-17	6,189	-0.27%
2019/01/16	9	97.90	14	97.79	96.70	-5	6,297	-0.08%
2019/01/15	8	98.24	10	98.20	98.50	-2	6,356	-0.03%
2019/01/14	57	98.44	31	96.91	96.40	26	6,442	0.40%
2019/01/11	42	97.10	23	97.20	97.00	19	6,424	0.30%
2019/01/10	29	95.49	9	94.79	94.80	20	6,384	0.31%
2019/01/09	31	95.22	33.2	95.70	94.80	-2.2	6,452	-0.03%
2019/01/08	24	93.09	41	92.90	92.50	-17	6,430	-0.26%
2019/01/07	20	92.94	11	93.30	94.10	9	6,434	0.14%
2019/01/04	7	84.11	28	83.74	85.60	-21	6,603	-0.32%
2019/01/03	8	88.00	239	87.80	86.20	-231	6,593	-3.50%	大賣/鉅額交易
2019/01/02	8	89.50	20	89.90	89.30	-12	6,852	-0.18%
2018/12/28	5	90.40	10	90.28	90.00	-5	6,988	-0.07%
2018/12/27	9	91.83	4	91.98	90.50	5	7,115	0.07%
2018/12/26	18	90.19	1	89.50	89.50	17	7,151	0.24%
2018/12/25	11	90.87	8	90.84	90.30	3	7,221	0.04%
2018/12/24	4	91.83	10	92.58	93.20	-6	7,331	-0.08%
2018/12/22	2	91.55	10	91.61	91.40	-8	7,465	-0.11%
2018/12/21	49	91.59	25	90.38	92.20	24	7,541	0.32%
2018/12/20	16	91.35	68	91.33	91.20	-52	7,569	-0.69%
2018/12/19	10	95.91	7	96.89	94.20	3	7,674	0.04%
2018/12/18	6	94.18	28.5	95.06	96.10	-22.5	7,724	-0.29%
2018/12/17	4	94.90	13	94.80	94.70	-9	7,845	-0.11%
2018/12/14	9	93.90	18	93.89	94.40	-9	8,213	-0.11%
2018/12/13	5	95.74	2	96.25	95.10	3	8,280	0.04%
2018/12/12	33	97.15	8	96.55	97.10	25	8,388	0.30%
2018/12/11	10	93.88	25	93.65	93.60	-15	8,382	-0.18%
2018/12/10	15	93.42	20	92.39	92.20	-5	8,455	-0.06%
2018/12/07	5	97.72	9	97.80	97.70	-4	8,502	-0.05%
2018/12/06	31	98.14	29	97.66	96.70	2	8,533	0.02%
2018/12/05	32	104.30	32	103.59	104.00	0	8,499	0.00%
2018/12/04	32	107.53	18	108.33	107.00	14	8,601	0.16%
2018/12/03	77	106.76	61	107.74	109.00	16	8,778	0.18%
2018/11/30	97	104.38	47	103.54	103.00	50	8,841	0.57%
2018/11/29	35	97.34	15	97.89	96.90	20	8,481	0.24%
2018/11/28	2	95.15	29	94.86	95.70	-27	8,784	-0.31%
2018/11/27	9	90.42	18	91.16	91.80	-9	8,883	-0.10%
2018/11/26	21	88.36	5	88.68	88.60	16	9,111	0.18%
2018/11/23	8.7	90.41	0	0.00	89.70	8.7	9,063	0.10%
2018/11/22	4	94.88	20	92.44	91.40	-16	9,103	-0.18%
2018/11/21	42	93.34	38	93.45	93.80	4	9,148	0.04%
2018/11/20	213	90.74	299	90.98	93.60	-86	9,154	-0.94%	大買/大賣/
2018/11/19	306	92.99	209	92.83	93.30	97	8,987	1.08%	大買/大賣/
2018/11/16	3	91.47	3	91.70	90.20	0	8,948	0.00%
2018/11/15	6	89.70	15	90.55	91.70	-9	8,968	-0.10%
2018/11/14	28	92.80	26	92.75	90.20	2	8,919	0.02%
2018/11/13	19	90.02	40	89.61	92.80	-21	8,820	-0.24%
2018/11/12	20	94.83	16	95.26	94.60	4	8,743	0.05%
2018/11/09	0	0.00	3	98.20	98.80	-3	8,698	-0.03%
2018/11/08	7	101.67	2	100.15	98.20	5	8,690	0.06%
2018/11/07	12	101.92	5	102.20	103.00	7	8,657	0.08%
2018/11/06	42	103.51	47	104.38	100.00	-5	8,741	-0.06%
2018/11/05	7	100.69	7	100.07	101.00	0	8,596	0.00%
2018/11/02	27	103.26	24	102.35	103.50	3	8,613	0.03%
2018/11/01	21	105.74	29	106.05	106.50	-8	8,549	-0.09%
2018/10/31	13	100.68	28.1	100.63	102.50	-15.1	8,581	-0.18%
2018/10/30	15	96.20	3	96.10	96.50	12	8,636	0.14%
2018/10/29	1	95.80	2.1	95.57	96.00	-1.1	8,682	-0.01%
2018/10/26	29	96.26	27.1	93.56	93.60	1.9	8,720	0.02%
2018/10/25	41	95.71	73	95.95	94.40	-32	8,792	-0.36%
2018/10/24	54	108.85	44	107.83	104.00	10	8,961	0.11%
2018/10/23	15	114.30	18	112.94	112.00	-3	8,839	-0.03%
2018/10/22	28	115.61	40.1	117.03	118.00	-12.1	8,868	-0.14%
2018/10/19	15	108.07	12.1	107.66	112.00	2.9	8,768	0.03%
2018/10/18	17	113.47	17	113.68	111.00	0	8,738	0.00%
2018/10/17	19	111.87	7	113.86	111.50	12	8,765	0.14%
2018/10/16	17	114.53	24	115.96	111.50	-7	8,813	-0.08%
2018/10/15	3	111.50	5	112.40	114.00	-2	8,805	-0.02%
2018/10/12	31	108.42	59	106.92	110.50	-28	8,895	-0.31%
2018/10/11	10	105.20	22	105.00	105.00	-12	8,925	-0.13%
2018/10/09	68	119.23	41	120.43	116.50	27	9,021	0.30%
2018/10/08	39	129.77	51	129.41	129.00	-12	8,845	-0.14%
2018/10/05	25	128.22	43	127.33	127.00	-18	8,806	-0.20%
2018/10/04	4	131.75	13	132.38	134.00	-9	8,756	-0.10%
2018/10/03	17	133.26	36	133.49	132.00	-19	8,749	-0.22%
2018/10/02	37	136.14	18	135.31	134.00	19	8,704	0.22%
2018/10/01	30	133.82	29	134.03	135.50	1	8,647	0.01%
2018/09/28	23	130.11	16	129.50	129.00	7	8,659	0.08%
2018/09/27	3	127.67	37	125.86	126.50	-34	8,729	-0.39%
2018/09/26	28	131.09	36	131.10	128.00	-8	8,715	-0.09%
2018/09/25	211	126.42	15	127.80	129.00	196	8,638	2.27%	大買/鉅額交易
2018/09/21	43	127.66	13	127.77	129.00	30	8,606	0.35%
2018/09/20	42	124.80	14	124.79	123.50	28	8,533	0.33%
2018/09/19	26	133.06	7	133.93	131.50	19	8,224	0.23%
2018/09/18	9	133.56	18	134.03	131.50	-9	8,197	-0.11%
2018/09/17	5	140.70	3	141.17	140.50	2	8,120	0.02%
2018/09/14	3	139.50	17	139.85	143.00	-14	8,109	-0.17%
2018/09/13	21	137.17	82	137.07	135.50	-61	8,062	-0.76%
2018/09/12	5	140.80	5	138.10	140.00	0	8,028	0.00%
2018/09/11	8	141.19	78	140.60	142.50	-70	8,086	-0.87%
2018/09/10	61	143.24	117	147.77	139.00	-56	8,060	-0.69%	大賣/
2018/09/07	68	149.16	100	149.02	146.50	-32	7,916	-0.40%
2018/09/06	65.5	156.57	71	156.70	151.50	-5.5	7,744	-0.07%
2018/09/05	36	168.13	35	168.40	168.00	1	7,470	0.01%
2018/09/04	120	163.63	97	164.89	166.50	23	7,414	0.31%	大買/
2018/09/03	71	175.05	59	173.92	171.50	12	7,120	0.17%
2018/08/31	178	194.20	62	194.50	190.50	116	7,035	1.65%	大買/鉅額交易
2018/08/30	10	200.50	10	200.90	201.50	0	7,098	0.00%
2018/08/29	8	201.50	9	201.83	201.50	-1	7,421	-0.01%
2018/08/28	10	203.15	16	202.81	200.50	-6	7,395	-0.08%
2018/08/27	7	195.72	34	197.50	198.00	-27	7,365	-0.37%
2018/08/24	4	191.13	1	191.00	192.00	3	7,364	0.04%
2018/08/23	7	193.50	5	192.50	192.00	2	7,421	0.03%
2018/08/22	10	195.40	3	194.00	193.50	7	7,470	0.09%
2018/08/21	1	191.52	5	190.20	191.50	-4	7,620	-0.05%
2018/08/20	10	187.70	8	188.13	187.00	2	7,684	0.03%
2018/08/17	7	192.71	13	193.35	187.00	-6	7,721	-0.08%
2018/08/16	23	188.98	14	188.36	190.00	9	7,759	0.12%
2018/08/15	18	191.94	22	191.64	190.00	-4	7,782	-0.05%
2018/08/14	10	191.80	14	193.89	196.00	-4	7,778	-0.05%
2018/08/13	32	193.02	14	189.64	188.00	18	7,858	0.23%
2018/08/10	11	202.18	9	202.00	200.00	2	7,807	0.03%
2018/08/09	8	199.69	14	200.36	203.50	-6	8,169	-0.07%
2018/08/08	10	202.65	11	202.77	201.00	-1	8,208	-0.01%
2018/08/07	27	204.19	16	203.75	202.50	11	8,391	0.13%
2018/08/06	42	211.98	44	213.11	211.00	-2	8,380	-0.02%
2018/08/03	10	210.45	16.1	210.50	209.00	-6.1	8,350	-0.07%
2018/08/02	20	207.12	10	208.15	206.00	10	8,545	0.12%
2018/08/01	25	210.62	44	211.45	212.00	-19	8,555	-0.22%
2018/07/31	42	208.95	91	208.43	207.50	-49	8,416	-0.58%
2018/07/30	24	198.79	9	197.72	199.00	15	8,201	0.18%
2018/07/27	11	195.37	6	197.08	200.00	5	8,282	0.06%
2018/07/26	23	197.98	15	198.30	196.00	8	8,287	0.10%
2018/07/25	23	196.76	27.1	197.15	198.00	-4.1	8,355	-0.05%
2018/07/24	23	195.39	38	194.45	196.50	-15	8,395	-0.18%
2018/07/23	29	194.14	35	195.51	193.50	-6	8,447	-0.07%
2018/07/20	15	202.53	7	201.93	202.50	8	8,554	0.09%
2018/07/19	17	205.00	25	205.26	203.00	-8	8,715	-0.09%
2018/07/18	13	201.81	40	201.65	204.00	-27	8,977	-0.30%
2018/07/17	3	197.49	7	196.71	195.00	-4	8,872	-0.05%
2018/07/16	10	192.95	17	193.82	193.50	-7	9,126	-0.08%
2018/07/13	17	187.30	17	187.74	189.00	0	9,049	0.00%
2018/07/12	14	177.86	9	178.72	182.50	5	9,119	0.05%
2018/07/11	5	173.50	2	175.25	172.00	3	9,084	0.03%
2018/07/10	4	175.38	11	174.27	176.00	-7	9,101	-0.08%
2018/07/09	16	173.53	11	173.55	174.00	5	9,205	0.05%
2018/07/06	32	174.39	23	174.87	175.00	9	9,166	0.10%
2018/07/05	28	179.55	18	179.39	172.50	10	9,139	0.11%
2018/07/04	18	188.31	7	187.00	187.50	11	9,082	0.12%
2018/07/03	10	188.05	3	189.83	185.00	7	9,072	0.08%
2018/07/02	20	195.38	6	196.58	191.50	14	9,031	0.16%
2018/06/29	10	194.85	3	196.00	198.00	7	8,980	0.08%
2018/06/28	9	194.83	5	193.30	192.50	4	8,912	0.04%
2018/06/27	0	194.50	7	194.00	194.50	-7	8,931	-0.08%
2018/06/26	27	188.72	11	190.27	189.00	16	8,882	0.18%
2018/06/25	4	195.13	1	194.50	194.50	3	8,843	0.03%
2018/06/22	7	195.07	12	194.46	194.00	-5	8,887	-0.06%
2018/06/21	42	200.63	30	200.62	199.00	12	8,896	0.13%
2018/06/20	41	207.01	41	207.02	206.00	0	8,915	0.00%
2018/06/19	32	213.48	6.1	212.91	210.00	26	8,930	0.29%
2018/06/15	6	215.08	3	215.67	216.50	3	8,980	0.03%
2018/06/14	36	217.54	24	219.35	214.00	12	8,991	0.13%
2018/06/13	16	213.63	16	213.72	214.00	0	8,934	0.00%
2018/06/12	26.1	212.94	40	212.14	210.00	-13.9	8,924	-0.16%
2018/06/11	34	220.76	17	218.56	218.00	17	8,957	0.19%
2018/06/08	23	222.26	49.1	220.85	219.00	-26.1	8,926	-0.29%
2018/06/07	78	221.97	49	222.15	221.50	29	8,943	0.32%
2018/06/06	86	208.33	122	209.65	218.00	-36	8,714	-0.41%	大賣/
2018/06/05	34	199.37	9	199.78	198.50	25	8,385	0.30%
2018/06/04	16	200.31	30	200.28	200.00	-14	8,484	-0.17%
2018/06/01	8	195.06	5	194.60	195.00	3	8,464	0.04%
2018/05/31	39	193.94	23	193.04	191.50	16	8,511	0.19%
2018/05/30	10	196.80	7	196.43	196.00	3	8,484	0.04%
2018/05/29	46	202.41	35	203.07	199.00	11	8,478	0.13%
2018/05/28	15	197.93	13	197.58	200.00	2	8,326	0.02%
2018/05/25	37	196.28	43	196.67	194.50	-6	8,379	-0.07%
2018/05/24	23	192.96	22	193.75	195.50	1	8,425	0.01%
2018/05/23	20	191.60	9	191.89	191.50	11	8,478	0.13%
2018/05/22	12	196.33	16	197.69	195.50	-4	8,546	-0.05%
2018/05/21	37	198.15	50	198.35	196.50	-13	8,659	-0.15%
2018/05/18	32	193.09	19	193.55	192.00	13	8,555	0.15%
2018/05/17	53	198.01	92	198.65	196.00	-39	8,596	-0.45%
2018/05/16	9	184.00	59	184.83	187.00	-50	8,314	-0.60%
2018/05/15	93	188.18	69	191.26	186.00	24	8,327	0.29%
2018/05/14	21	185.79	39	187.62	185.50	-18	8,331	-0.22%
2018/05/11	41	182.56	24	182.73	182.50	17	8,330	0.20%
2018/05/10	79	181.26	61	181.25	180.00	18	8,365	0.22%
2018/05/09	11	173.50	11	173.32	175.00	0	8,184	0.00%
2018/05/08	6	171.00	2	170.25	169.50	4	8,220	0.05%
2018/05/07	1	172.00	18	171.61	171.00	-17	8,486	-0.20%
2018/05/04	22	167.16	36	166.71	168.00	-14	8,737	-0.16%
2018/05/03	31	173.10	8	172.38	170.00	23	8,727	0.26%
2018/05/02	23	180.48	17	178.74	176.00	6	8,850	0.07%
2018/04/30	10	177.90	3	177.33	179.50	7	8,945	0.08%
2018/04/27	17	176.32	16	175.66	175.00	1	9,164	0.01%
2018/04/26	25	187.34	67	183.75	176.50	-42	9,324	-0.45%
2018/04/25	127	184.89	26	185.92	184.50	101	9,226	1.09%	大買/鉅額交易
2018/04/24	100.1	180.61	95	181.06	186.00	5.1	9,094	0.06%
2018/04/23	37	176.51	18.1	177.06	175.00	19	8,726	0.22%
2018/04/20	37	177.55	69	177.80	177.00	-32	8,723	-0.37%
2018/04/19	12	164.38	15	163.33	165.50	-3	8,362	-0.04%
2018/04/18	15	164.33	37	164.39	164.00	-22	8,374	-0.26%
2018/04/17	7	171.57	12	171.50	169.00	-5	8,265	-0.06%
2018/04/16	3	175.50	3	176.33	175.50	0	8,334	0.00%
2018/04/13	24	174.94	27	173.94	173.50	-3	8,404	-0.04%
2018/04/12	7	166.21	5	167.00	167.00	2	8,468	0.02%
2018/04/11	21	167.29	23	166.65	165.50	-2	8,560	-0.02%
2018/04/10	24	173.27	16	173.38	170.00	8	8,480	0.09%
2018/04/09	5	174.20	1	177.00	173.00	4	8,460	0.05%
2018/04/03	6	175.50	13	175.27	175.00	-7	8,465	-0.08%
2018/04/02	4	179.75	1	182.00	179.50	3	8,490	0.04%
2018/03/31	1	180.50	4	181.75	179.50	-3	8,556	-0.04%
2018/03/30	7	181.21	8	181.00	180.00	-1	8,644	-0.01%
2018/03/29	3	177.17	4	176.75	176.50	-1	8,818	-0.01%
2018/03/28	7	177.50	16	177.06	177.50	-9	8,834	-0.10%
2018/03/27	10	179.60	5	179.60	179.00	5	8,879	0.06%
2018/03/26	17	174.44	6	175.17	175.50	11	9,000	0.12%
2018/03/23	15	172.70	12	173.25	172.00	3	9,038	0.03%
2018/03/22	16	184.91	14	184.18	180.00	2	9,144	0.02%
2018/03/21	11	185.36	9	184.39	184.00	2	9,056	0.02%
2018/03/20	13.1	180.81	7	180.86	180.00	6.1	8,976	0.07%
2018/03/19	6	181.92	8	183.50	181.00	-2	8,996	-0.02%
2018/03/16	10.1	182.60	24	183.17	181.50	-13.9	9,030	-0.15%
2018/03/15	23	183.48	48	182.80	182.50	-25	9,081	-0.28%
2018/03/14	27	179.59	6	179.75	179.00	21	9,056	0.23%
2018/03/13	36	181.92	8	180.94	182.50	28	9,168	0.31%
2018/03/12	21	178.17	17	178.71	178.00	4	9,358	0.04%
2018/03/09	11.1	171.82	13	172.81	172.00	-2	9,318	-0.02%
2018/03/08	18	173.39	12	174.58	175.00	6	9,333	0.06%
2018/03/07	7	166.00	8	165.88	165.50	-1	9,347	-0.01%
2018/03/06	18	170.81	13	172.92	169.00	5	9,398	0.05%
2018/03/05	7	175.57	4	176.75	173.00	3	9,451	0.03%
2018/03/02	3	174.83	5	172.50	176.50	-2	9,541	-0.02%
2018/03/01	3	178.00	15	176.33	177.50	-12	9,597	-0.13%
2018/02/27	18	181.75	34	181.00	178.50	-16	9,680	-0.17%
2018/02/26	34	178.34	41	179.88	177.50	-7	9,634	-0.07%
2018/02/23	48	179.19	66	181.89	177.50	-18	9,644	-0.19%
2018/02/22	62	178.01	39	178.35	177.00	23	9,731	0.24%
2018/02/21	160	177.79	124	178.42	179.00	36	9,704	0.37%	大買/大賣/
2018/02/12	22	166.57	14.1	165.43	163.00	8	9,741	0.08%
2018/02/09	8.4	161.23	7	163.50	166.50	1.4	9,775	0.01%
2018/02/08	38	170.84	20	169.90	169.00	18	9,733	0.18%
2018/02/07	17	176.68	24	175.35	172.00	-7	9,799	-0.07%
2018/02/06	19	177.13	32	177.11	171.50	-13	9,958	-0.13%
2018/02/05	30	190.30	43	190.14	190.00	-13	9,950	-0.13%
2018/02/02	29	204.60	30	204.20	202.00	-1	10,153	-0.01%
2018/02/01	21	214.67	18.2	213.48	210.50	2.8	10,531	0.03%
2018/01/31	31	214.02	32	214.08	217.00	-1	10,678	-0.01%
2018/01/30	65	219.29	56	219.05	214.00	9	10,762	0.08%
2018/01/29	40	214.55	71	214.51	218.00	-31	10,715	-0.29%
2018/01/26	22	204.16	13	204.62	204.00	9	10,589	0.08%
2018/01/25	87.2	206.13	32	207.30	202.50	55.2	10,655	0.52%
2018/01/24	29	196.47	34	199.34	204.00	-5	10,599	-0.05%
2018/01/23	52	200.26	22	200.70	197.50	30	10,539	0.28%
2018/01/22	26	185.04	37	188.68	195.00	-11	10,463	-0.11%
2018/01/19	18	187.56	20	190.08	184.50	-2	10,350	-0.02%
2018/01/18	7	193.29	4	196.50	190.00	3	10,387	0.03%
2018/01/17	15	195.63	8	194.50	193.50	7	10,416	0.07%
2018/01/16	5	195.10	18	199.39	200.00	-13	10,480	-0.12%
2018/01/15	12	194.50	1	195.00	195.00	11	10,543	0.10%
2018/01/12	12	194.58	7	194.93	194.50	5	10,864	0.05%
2018/01/11	27	193.33	10	193.60	193.00	17	11,020	0.15%
2018/01/10	25	194.32	19	193.53	192.00	6	11,461	0.05%
2018/01/09	32	204.56	16	202.75	200.00	16	11,546	0.14%
2018/01/08	16	204.03	26	207.33	207.00	-10	11,654	-0.09%
2018/01/05	10	202.80	15.3	203.97	201.50	-5.3	11,537	-0.05%
2018/01/04	7	199.00	3	198.17	198.50	4	11,535	0.03%
2018/01/03	18	202.69	18	202.86	201.00	0	11,597	0.00%
2018/01/02	7	197.36	7	198.64	198.50	0	11,683	0.00%