GIS-KY (6456)-富邦-敦南券商分點個股進出

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
65.2
漲跌
▲2.5
漲幅
+3.99%
成交量
3,492張
產業
上市光電類股
768人加入追蹤

立即追蹤
本地時間:14:30

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

GIS-KY (6456)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/05/15	4	64.18	0	0.00	65.20	4	1,019	0.39%
2024/05/10	0	0.00	1	62.20	62.10	-1	975	-0.10%
2024/05/07	0	0.00	3	61.80	61.60	-3	962	-0.31%
2024/05/06	3	63.43	1	62.90	62.90	2	942	0.21%
2024/04/30	5	61.34	1	62.60	61.30	4	912	0.44%
2024/04/29	0	0.00	2	58.95	59.50	-2	875	-0.23%
2024/04/23	1	56.60	2	56.95	57.10	-1	893	-0.11%
2024/04/19	1	55.50	1	56.10	56.40	0	892	0.00%
2024/04/17	0	0.00	1	58.30	58.10	-1	874	-0.11%
2024/04/16	1	57.60	2	57.30	57.20	-1	873	-0.11%
2024/04/09	11	61.59	13	61.29	61.00	-2	877	-0.23%
2024/04/08	0	0.00	1	59.50	58.80	-1	862	-0.12%
2024/04/02	0	0.00	2	61.00	61.30	-2	856	-0.23%
2024/03/29	0	0.00	2	60.80	60.80	-2	905	-0.22%
2024/03/28	1	60.50	0	0.00	60.00	1	891	0.11%
2024/03/27	4	56.53	0	0.00	57.40	4	838	0.48%
2024/03/21	0	0.00	1	58.10	58.10	-1	842	-0.12%
2024/03/12	0	0.00	2	57.05	57.40	-2	973	-0.21%
2024/03/08	0	0.00	1	56.30	56.10	-1	973	-0.10%
2024/03/07	0	57.40	3	57.27	56.70	-3	969	-0.31%
2024/03/04	2.1	59.19	1	59.20	59.20	1.1	992	0.11%
2024/02/27	0	0.00	1	58.10	58.10	-1	1,068	-0.09%
2024/02/23	0	0.00	2	61.00	61.00	-2	1,138	-0.18%
2024/02/02	1	61.20	0	0.00	61.20	1	1,372	0.07%
2024/01/24	2	65.40	4	66.23	65.30	-2	1,358	-0.15%
2024/01/19	0	0.00	1	62.90	63.00	-1	1,317	-0.08%
2024/01/18	0	0.00	1	63.30	62.80	-1	1,321	-0.08%
2024/01/16	0	0.00	2	63.10	63.10	-2	1,311	-0.15%
2024/01/15	2	63.70	0	0.00	63.20	2	1,308	0.15%
2024/01/09	0	0.00	1.2	63.97	63.60	-1.2	1,305	-0.09%
2024/01/04	2	64.00	0	0.00	64.00	2	1,284	0.16%
2024/01/02	0	0.00	1	67.30	66.60	-1	1,270	-0.08%
2023/12/29	0	0.00	2	66.10	66.00	-2	1,256	-0.16%
2023/12/28	1	65.80	0	0.00	66.40	1	1,265	0.08%
2023/12/26	1	67.80	0	0.00	66.10	1	1,265	0.08%
2023/12/25	2	67.30	1	67.50	67.50	1	1,204	0.08%
2023/12/20	0	0.00	1	66.40	66.50	-1	1,207	-0.08%
2023/12/18	1	67.00	0	0.00	66.60	1	1,201	0.08%
2023/12/15	0	0.00	1	67.00	66.90	-1	1,185	-0.08%
2023/12/14	0	0.00	1	64.80	64.70	-1	1,085	-0.09%
2023/12/12	2	64.70	0	0.00	64.90	2	1,086	0.18%
2023/12/07	0	0.00	1	64.40	64.40	-1	1,066	-0.09%
2023/12/06	0	0.00	4	64.10	64.00	-4	1,064	-0.38%
2023/12/05	1	64.40	0	0.00	64.60	1	1,063	0.09%
2023/12/01	3	65.37	0	0.00	65.30	3	1,066	0.28%
2023/11/30	1	66.10	1	66.10	65.90	0	1,057	0.00%
2023/11/29	4	66.45	5	66.50	66.30	-1	1,040	-0.10%
2023/11/28	0	0.00	1	66.70	66.80	-1	1,037	-0.10%
2023/11/27	0	0.00	1	66.00	65.90	-1	1,013	-0.10%
2023/11/24	2	66.60	6	66.47	66.80	-4	992	-0.40%
2023/11/22	0	0.00	2	63.10	63.00	-2	859	-0.23%
2023/11/20	3	63.43	0	0.00	63.40	3	859	0.35%
2023/11/17	2	62.55	0	0.00	62.50	2	831	0.24%
2023/11/16	2.2	63.59	1	63.60	63.40	1.2	806	0.15%
2023/11/15	1	61.30	2	60.20	61.30	-1	703	-0.14%
2023/11/14	1	57.00	0	0.00	56.80	1	655	0.15%
2023/11/08	0	0.00	2	59.00	59.20	-2	660	-0.30%
2023/11/07	0	0.00	1	58.00	58.00	-1	661	-0.15%
2023/11/02	0	0.00	2	56.90	57.00	-2	695	-0.29%
2023/11/01	0	0.00	4	56.35	56.20	-4	707	-0.57%
2023/10/30	0	0.00	1	56.30	56.20	-1	711	-0.14%
2023/10/26	0	0.00	1	56.90	56.60	-1	729	-0.14%
2023/10/23	0	0.00	1	58.20	57.80	-1	739	-0.14%
2023/10/19	1	58.30	0	0.00	58.70	1	774	0.13%
2023/10/17	1	59.50	1	59.40	59.30	0	803	0.00%
2023/10/16	0	0.00	1	59.20	59.10	-1	818	-0.12%
2023/10/13	0	0.00	2	59.35	59.30	-2	831	-0.24%
2023/10/11	0	0.00	1	58.30	58.20	-1	839	-0.12%
2023/10/06	0	0.00	1	59.10	59.00	-1	839	-0.12%
2023/10/04	1	57.60	0	0.00	57.80	1	853	0.12%
2023/10/02	0	0.00	3	59.00	58.70	-3	890	-0.34%
2023/09/27	3	59.50	0	0.00	59.30	3	898	0.33%
2023/09/20	1	62.30	0	0.00	62.10	1	901	0.11%
2023/09/13	6	62.20	0	0.00	61.90	6	945	0.63%
2023/09/06	1	62.80	2	63.45	63.50	-1	1,069	-0.09%
2023/09/04	1	62.80	0	0.00	63.10	1	1,097	0.09%
2023/08/31	1	62.10	0	0.00	61.90	1	1,221	0.08%
2023/08/25	1	61.50	1	62.00	61.80	0	1,351	0.00%
2023/08/24	1	61.70	0	0.00	61.50	1	1,367	0.07%
2023/08/21	0	0.00	10	62.90	63.00	-10	1,391	-0.72%
2023/08/16	1	62.60	1	63.20	63.50	0	1,413	0.00%
2023/08/14	2	64.85	5	63.90	63.90	-3	1,427	-0.21%
2023/08/10	0	0.00	1	67.10	67.90	-1	1,442	-0.07%
2023/08/09	0	0.00	1	67.00	68.00	-1	1,441	-0.07%
2023/08/08	1	66.10	1	66.30	66.30	0	1,441	0.00%
2023/08/02	2	66.80	0	0.00	66.60	2	1,479	0.14%
2023/08/01	1	67.30	0	0.00	67.30	1	1,519	0.07%
2023/07/31	1	67.90	0	0.00	67.60	1	1,561	0.06%
2023/07/26	3	67.03	0	0.00	67.00	3	1,571	0.19%
2023/07/24	1	65.70	2	66.75	68.00	-1	1,561	-0.06%
2023/07/21	1	67.50	12	66.90	66.90	-11	1,540	-0.71%
2023/07/20	1	68.10	0	0.00	68.10	1	1,542	0.06%
2023/07/19	0	68.33	0	0.00	67.80	0	1,541	0.00%
2023/07/18	2	68.95	0	0.00	68.50	2	1,542	0.13%
2023/07/13	1	69.40	0	0.00	69.00	1	1,578	0.06%
2023/07/12	3	69.00	1	69.30	69.00	2	1,588	0.13%
2023/07/11	1	69.10	1	68.70	68.70	0	1,626	0.00%
2023/07/10	1	69.70	0	0.00	68.70	1	1,621	0.06%
2023/07/07	3	71.10	1	70.50	70.40	2	1,594	0.13%
2023/07/06	1	72.41	0	0.00	72.10	1	1,573	0.06%
2023/07/04	1	73.10	0	0.00	73.10	1	1,549	0.06%
2023/06/29	1	73.00	0	0.00	72.80	1	1,548	0.06%
2023/06/27	1	73.42	0	0.00	73.10	1	1,520	0.07%
2023/06/19	0	0.00	2	74.60	74.20	-2	1,474	-0.14%
2023/06/14	1	75.50	0	0.00	75.60	1	1,430	0.07%
2023/06/12	1	75.80	0	0.00	75.70	1	1,365	0.07%
2023/06/09	1.1	73.93	0	0.00	74.80	1.1	1,345	0.08%
2023/06/08	1	74.80	5	75.00	74.50	-4	1,340	-0.30%
2023/06/07	8	75.58	0	0.00	75.60	8	1,353	0.59%
2023/06/06	1	77.60	120	76.42	76.70	-119	1,323	-8.99%	大賣/鉅額交易
2023/06/05	123	79.82	1	78.80	79.80	122	1,248	9.77%	大買/鉅額交易
2023/05/29	0	0.00	2	75.50	75.40	-2	1,138	-0.18%
2023/05/26	1	74.60	3	75.10	74.40	-2	1,118	-0.18%
2023/05/25	1	75.10	0	0.00	75.30	1	1,113	0.09%
2023/05/17	2	74.25	0	0.00	74.50	2	1,143	0.17%
2023/05/15	1	73.60	0	0.00	73.40	1	1,112	0.09%
2023/05/12	1	74.40	0	0.00	74.40	1	1,110	0.09%
2023/05/09	1	76.90	0	0.00	76.50	1	1,111	0.09%
2023/05/05	2	77.15	0	0.00	77.10	2	1,086	0.18%
2023/04/26	0	0.00	1	79.10	79.30	-1	1,102	-0.09%
2023/04/25	1	78.80	0	0.00	78.90	1	1,108	0.09%
2023/04/21	0	0.00	1	81.80	80.80	-1	1,124	-0.09%
2023/04/20	15	83.00	0	0.00	81.60	15	1,128	1.33%
2023/04/18	1	83.90	0	0.00	83.80	1	1,206	0.08%
2023/04/17	1	82.70	1	82.90	82.70	0	1,217	0.00%
2023/04/14	3	84.40	3	84.57	83.80	0	1,240	0.00%
2023/03/30	1	82.20	1	82.60	82.60	0	1,255	0.00%
2023/03/23	0	0.00	5	82.10	82.60	-5	1,372	-0.36%
2023/03/16	0	0.00	5	80.62	79.90	-5	1,465	-0.34%
2023/03/13	1	81.60	0	0.00	82.40	1	1,502	0.07%
2023/03/10	1	82.10	0	0.00	82.40	1	1,505	0.07%
2023/03/09	1	84.60	4	84.70	84.60	-3	1,517	-0.20%
2023/03/08	0	0.00	8	84.15	84.30	-8	1,539	-0.52%
2023/03/06	1	85.30	0	0.00	85.50	1	1,540	0.06%
2023/03/01	1	84.70	0	0.00	84.50	1	1,559	0.06%
2023/02/24	4	87.60	0	0.00	86.50	4	1,575	0.25%
2023/02/23	14	87.14	0	0.00	86.70	14	1,625	0.86%
2023/02/20	4	85.83	0	0.00	86.10	4	1,748	0.23%
2023/02/13	1	84.60	0	0.00	84.80	1	1,814	0.06%
2023/02/10	0	0.00	1	84.90	84.70	-1	1,869	-0.05%
2023/02/07	1	85.50	0	0.00	85.60	1	2,161	0.05%
2023/02/06	1	86.40	0	0.00	86.50	1	2,175	0.05%
2023/02/03	1	84.80	0	0.00	84.60	1	2,158	0.05%
2023/02/02	0	0.00	1	85.40	85.50	-1	2,153	-0.05%
2023/02/01	0	0.00	1	84.90	85.10	-1	2,140	-0.05%
2023/01/12	2	81.65	0	0.00	81.30	2	2,209	0.09%
2023/01/06	5	82.66	3	82.50	83.90	2	2,282	0.09%
2023/01/05	1	85.10	0	0.00	85.60	1	2,227	0.04%
2023/01/04	1	85.90	0	0.00	86.00	1	2,202	0.05%
2022/12/30	1	87.70	0	0.00	88.00	1	2,266	0.04%
2022/12/28	2	90.45	0	0.00	89.30	2	2,275	0.09%
2022/12/23	1	90.90	0	0.00	93.30	1	2,347	0.04%
2022/12/21	1	92.00	1	93.40	93.40	0	2,428	0.00%
2022/12/16	2	92.45	2	93.60	94.90	0	2,579	0.00%
2022/12/15	3	93.87	0	0.00	93.50	3	2,550	0.12%
2022/12/14	1	93.90	6	94.82	95.60	-5	2,512	-0.20%
2022/12/13	1	91.10	0	0.00	91.10	1	2,433	0.04%
2022/12/06	1	91.70	1	91.80	91.70	0	2,420	0.00%
2022/12/05	2	91.55	0	0.00	92.00	2	2,397	0.08%
2022/12/01	0	0.00	4	90.25	90.90	-4	2,370	-0.17%
2022/11/25	2	87.30	0	0.00	86.80	2	2,290	0.09%
2022/11/23	2	87.60	0	0.00	87.50	2	2,266	0.09%
2022/11/22	5	87.74	0	0.00	88.20	5	2,255	0.22%
2022/11/21	2	89.90	1	89.90	89.60	1	2,244	0.04%
2022/11/18	1	92.00	5	91.44	92.10	-4	2,206	-0.18%
2022/11/17	0	0.00	2	90.00	89.20	-2	2,153	-0.09%
2022/11/16	2	87.65	3	87.83	87.50	-1	2,132	-0.05%
2022/11/15	5	87.20	5	87.84	87.80	0	2,185	0.00%
2022/11/14	5	87.60	6	87.53	87.60	-1	2,285	-0.04%
2022/11/11	3	86.90	0	0.00	86.70	3	2,271	0.13%
2022/11/08	1	87.70	6	86.95	87.00	-5	2,183	-0.23%
2022/11/07	13	86.59	17	84.58	85.70	-4	2,137	-0.19%
2022/11/04	13	84.46	24	83.87	85.00	-11	2,025	-0.54%
2022/11/03	33	84.66	22.2	83.68	85.70	10.8	1,940	0.56%
2022/11/02	9	80.91	5	79.90	80.30	4	1,823	0.22%
2022/10/28	2	78.51	0	0.00	77.90	2	1,789	0.11%
2022/10/26	0	79.80	0	0.00	79.10	0	1,782	0.00%
2022/10/25	1	81.00	0	0.00	80.50	1	1,768	0.06%
2022/10/20	1.1	81.76	31	84.16	82.10	-29.9	1,712	-1.75%
2022/10/19	31.1	83.92	1	84.50	83.90	30.1	1,658	1.81%
2022/10/17	1	78.00	1	80.00	80.30	0	1,565	0.00%
2022/10/14	0	0.00	3	81.53	81.60	-3	1,530	-0.20%
2022/10/13	3	77.83	0	0.00	76.70	3	1,501	0.20%
2022/10/12	0	0.00	2	79.60	79.60	-2	1,480	-0.14%
2022/10/11	3	80.63	0	0.00	79.60	3	1,466	0.20%
2022/10/07	5	84.28	8	84.25	84.70	-3	1,428	-0.21%
2022/10/06	0	0.00	1	82.80	82.80	-1	1,358	-0.07%
2022/10/03	2	79.50	1	79.80	79.50	1	1,340	0.07%
2022/09/30	0	0.00	1	76.00	76.60	-1	1,317	-0.08%
2022/09/29	2	75.15	0	0.00	76.00	2	1,305	0.15%
2022/09/28	5	76.38	0	0.00	74.80	5	1,294	0.39%
2022/09/26	0	0.00	30	81.22	79.10	-30	1,199	-2.50%
2022/09/23	31	82.13	1	85.00	82.00	30	1,180	2.54%
2022/09/19	1	79.00	0	0.00	79.00	1	1,077	0.09%
2022/09/08	1	80.20	0	0.00	80.20	1	1,102	0.09%
2022/09/05	1	77.50	1	77.80	77.50	0	1,119	0.00%
2022/08/22	4	82.70	1	83.50	81.40	3	1,105	0.27%
2022/08/19	0	0.00	4	83.35	83.60	-4	1,037	-0.39%
2022/08/11	0	0.00	1	75.00	76.60	-1	904	-0.11%
2022/08/04	1	74.20	0	0.00	74.60	1	940	0.11%
2022/08/02	1	76.20	0	0.00	75.00	1	998	0.10%
2022/07/29	0	0.00	6	78.12	78.10	-6	1,007	-0.60%
2022/07/21	0	0.00	1	76.40	77.30	-1	1,004	-0.10%
2022/07/20	2	76.50	1	75.40	75.50	1	1,005	0.10%
2022/07/18	0	0.00	5	75.60	75.70	-5	1,010	-0.49%
2022/07/15	0	0.00	5	75.50	75.40	-5	1,016	-0.49%
2022/07/05	1	71.70	0	0.00	72.60	1	950	0.11%
2022/07/04	0	0.00	1	73.10	71.90	-1	946	-0.11%
2022/06/29	1	77.00	0	0.00	76.60	1	942	0.11%
2022/06/24	0	0.00	2	78.10	77.80	-2	972	-0.21%
2022/06/22	1	76.70	0	0.00	75.90	1	986	0.10%
2022/06/20	1	79.50	0	0.00	77.50	1	981	0.10%
2022/06/13	1	84.70	0	0.00	85.00	1	969	0.10%
2022/05/25	0	0.00	1	87.20	86.80	-1	1,032	-0.10%
2022/05/24	0	0.00	1	86.20	85.50	-1	1,055	-0.09%
2022/05/23	0	0.00	1	86.00	85.30	-1	1,071	-0.09%
2022/05/11	2	84.45	0	0.00	83.40	2	1,045	0.19%
2022/04/25	1	93.80	0	0.00	92.40	1	1,007	0.10%
2022/04/14	0	0.00	1	94.40	94.20	-1	1,070	-0.09%
2022/04/13	0	0.00	1	94.00	93.80	-1	1,132	-0.09%
2022/04/11	1	94.80	0	0.00	92.80	1	1,164	0.09%
2022/04/07	0	0.00	1	97.90	96.70	-1	1,160	-0.09%
2022/04/01	0	0.00	2	96.45	97.50	-2	1,151	-0.17%
2022/03/30	1	97.00	0	0.00	97.00	1	1,162	0.09%
2022/03/29	1	95.30	1	94.90	95.00	0	1,148	0.00%
2022/03/25	2	96.15	0	0.00	95.80	2	1,217	0.16%
2022/03/21	1	95.40	2	95.00	96.00	-1	1,247	-0.08%
2022/03/17	1	92.80	2	92.70	93.80	-1	1,242	-0.08%
2022/03/15	3	90.10	4	90.73	90.20	-1	1,261	-0.08%
2022/03/14	1	93.10	0	0.00	92.30	1	1,249	0.08%
2022/03/11	0	0.00	1	93.70	93.10	-1	1,247	-0.08%
2022/03/09	0	0.00	1	93.30	93.30	-1	1,259	-0.08%
2022/03/08	2	93.80	3	92.77	94.10	-1	1,259	-0.08%
2022/03/07	0	0.00	1	90.80	91.50	-1	1,247	-0.08%
2022/03/04	1	90.20	0	0.00	90.00	1	1,227	0.08%
2022/03/03	1	91.10	0	0.00	91.00	1	1,229	0.08%
2022/03/02	1	90.00	0	0.00	90.90	1	1,239	0.08%
2022/03/01	0	0.00	2	90.55	90.60	-2	1,249	-0.16%
2022/02/24	1	90.00	0	0.00	89.60	1	1,226	0.08%
2022/02/23	1	91.20	0	0.00	91.30	1	1,208	0.08%
2022/02/17	1	94.10	1	93.40	93.40	0	1,283	0.00%
2022/02/15	1	93.00	0	0.00	92.60	1	1,302	0.08%
2022/02/14	1	93.10	0	0.00	93.10	1	1,314	0.08%
2022/02/11	3	95.63	10	95.30	95.10	-7	1,314	-0.53%
2022/02/08	0	0.00	1	97.50	97.50	-1	1,367	-0.07%
2022/02/07	0	0.00	1	96.60	97.10	-1	1,394	-0.07%
2022/01/24	1	96.80	0	0.00	96.60	1	1,433	0.07%
2022/01/20	0	0.00	1	100.50	100.00	-1	1,460	-0.07%
2022/01/19	1	100.00	0	0.00	99.40	1	1,460	0.07%
2022/01/17	0	0.00	5	99.48	100.50	-5	1,459	-0.34%
2022/01/14	4	98.85	12	98.79	98.30	-8	1,460	-0.55%
2022/01/13	0	0.00	1	101.00	100.50	-1	1,437	-0.07%
2022/01/10	1	102.50	1	102.00	102.00	0	1,437	0.00%
2022/01/07	3	103.83	0	0.00	103.00	3	1,433	0.21%
2022/01/06	1	104.50	4	105.13	105.00	-3	1,416	-0.21%
2022/01/05	3	103.50	2	104.50	103.00	1	1,361	0.07%
2022/01/04	1	102.00	5	102.00	102.00	-4	1,334	-0.30%
2022/01/03	3	101.50	2	102.00	101.50	1	1,336	0.07%
2021/12/30	1	102.00	0	0.00	102.00	1	1,329	0.08%
2021/12/29	0	0.00	2	102.50	102.00	-2	1,336	-0.15%
2021/12/27	15	103.33	4	102.50	102.50	11	1,330	0.83%
2021/12/22	3	103.67	1	103.00	102.50	2	1,334	0.15%
2021/12/21	19	106.45	2	106.50	105.00	17	1,320	1.29%
2021/12/20	0	0.00	1	105.00	105.00	-1	1,266	-0.08%
2021/12/16	1	102.00	2	103.25	103.50	-1	1,242	-0.08%
2021/12/15	0	0.00	1	101.00	101.50	-1	1,238	-0.08%
2021/12/14	2	100.50	0	0.00	100.50	2	1,236	0.16%
2021/12/13	2	102.00	0	0.00	101.00	2	1,231	0.16%
2021/12/10	2	103.50	2	104.00	104.00	0	1,224	0.00%
2021/12/09	3	103.83	2	104.75	103.50	1	1,231	0.08%
2021/12/07	0	0.00	6	101.67	102.50	-6	1,216	-0.49%
2021/12/06	12	102.54	0	0.00	101.50	12	1,218	0.98%
2021/12/03	2	103.75	0	0.00	104.50	2	1,209	0.17%
2021/12/02	1	104.00	4	104.50	104.50	-3	1,218	-0.25%
2021/12/01	1	102.00	3	102.83	104.50	-2	1,199	-0.17%
2021/11/30	0	0.00	3	100.50	99.60	-3	1,173	-0.26%
2021/11/29	3	97.87	2	98.35	98.70	1	1,177	0.08%
2021/11/26	1	100.50	7	99.80	99.60	-6	1,185	-0.51%
2021/11/25	3	103.50	0	0.00	101.00	3	1,179	0.25%
2021/11/24	5	101.10	0	0.00	101.00	5	1,168	0.43%
2021/11/23	0	0.00	1	101.50	101.50	-1	1,166	-0.09%
2021/11/22	2	102.00	1	103.50	103.50	1	1,165	0.09%
2021/11/19	14	105.68	4	105.63	103.50	10	1,161	0.86%
2021/11/18	2	101.50	2	102.00	101.50	0	1,121	0.00%
2021/11/17	3	102.17	1	103.00	102.00	2	1,121	0.18%
2021/11/15	0	0.00	3	102.33	102.50	-3	1,133	-0.26%
2021/11/12	0	0.00	1	100.50	101.00	-1	1,142	-0.09%
2021/11/11	0	0.00	1	101.00	99.90	-1	1,160	-0.09%
2021/11/10	2	100.50	0	0.00	99.50	2	1,187	0.17%
2021/11/09	2	100.50	0	0.00	100.00	2	1,220	0.16%
2021/11/08	2	99.70	1	100.50	101.50	1	1,306	0.08%
2021/11/05	3	96.47	25	97.40	97.70	-22	1,292	-1.70%
2021/11/04	38	99.34	17	98.87	98.50	21	1,300	1.61%
2021/11/03	1	99.30	2	99.35	98.20	-1	1,304	-0.08%
2021/11/02	56	99.21	55	99.60	98.00	1	1,292	0.08%
2021/11/01	7	97.60	11	98.05	97.80	-4	1,283	-0.31%
2021/10/29	3	97.10	1	97.30	97.10	2	1,294	0.15%
2021/10/28	10	98.45	4	99.30	98.60	6	1,288	0.47%
2021/10/27	0	0.00	2	96.25	96.40	-2	1,304	-0.15%
2021/10/21	1	95.20	0	0.00	94.00	1	1,421	0.07%
2021/10/20	1	95.00	1	95.00	94.10	0	1,450	0.00%
2021/10/19	0	0.00	4	94.53	94.00	-4	1,472	-0.27%
2021/10/18	0	0.00	1	92.40	92.00	-1	1,533	-0.07%
2021/10/15	0	0.00	1	93.50	93.70	-1	1,571	-0.06%
2021/10/14	1	91.40	0	0.00	91.70	1	1,620	0.06%
2021/10/13	1	91.00	0	0.00	90.60	1	1,622	0.06%
2021/10/12	3	93.70	0	0.00	92.40	3	1,647	0.18%
2021/10/08	1	95.40	0	0.00	94.70	1	1,741	0.06%
2021/10/07	1	94.10	2	94.00	93.90	-1	1,949	-0.05%
2021/10/06	7	92.06	0	0.00	91.30	7	1,995	0.35%
2021/10/05	2	92.90	6	92.93	93.90	-4	2,022	-0.20%
2021/09/29	2	95.55	2	94.50	94.50	0	2,159	0.00%
2021/09/28	1	98.50	1	97.80	97.90	0	2,194	0.00%
2021/09/24	0	0.00	1	100.00	99.80	-1	2,338	-0.04%
2021/09/23	1	98.70	0	0.00	98.60	1	2,605	0.04%
2021/09/22	3	98.50	0	0.00	98.30	3	2,927	0.10%
2021/09/17	1	101.00	1	100.50	101.50	0	2,959	0.00%
2021/09/15	1	99.50	0	0.00	99.30	1	3,067	0.03%
2021/09/09	1	101.00	1.4	101.63	101.50	-0.4	3,259	-0.01%
2021/09/08	1	101.50	0	0.00	100.50	1	3,294	0.03%
2021/09/06	2	106.50	0	0.00	106.00	2	3,315	0.06%
2021/09/03	0	0.00	1	109.50	108.50	-1	3,328	-0.03%
2021/09/02	2	109.75	0	0.00	108.00	2	3,340	0.06%
2021/09/01	0	0.00	15	110.50	110.50	-15	3,347	-0.45%
2021/08/31	15	107.00	0	0.00	107.50	15	3,406	0.44%
2021/08/30	0	0.00	1	108.50	108.00	-1	3,502	-0.03%
2021/08/27	1	106.50	0	0.00	108.00	1	3,533	0.03%
2021/08/26	2	107.25	0	0.00	107.50	2	3,560	0.06%
2021/08/25	0	0.00	1	109.00	109.00	-1	3,711	-0.03%
2021/08/24	0	0.00	3	109.00	108.00	-3	3,832	-0.08%
2021/08/23	0	0.00	2	106.75	106.50	-2	3,861	-0.05%
2021/08/20	0	0.00	1	104.00	103.50	-1	3,873	-0.03%
2021/08/19	2	102.50	0	0.00	101.50	2	3,890	0.05%
2021/08/18	0	0.00	3	104.50	107.00	-3	3,886	-0.08%
2021/08/17	1	106.50	0	0.00	104.00	1	3,907	0.03%
2021/08/13	3	111.83	3	113.83	112.00	0	3,897	0.00%
2021/08/12	4	114.50	14	114.64	114.00	-10	3,876	-0.26%
2021/08/11	1	106.50	2	108.00	106.50	-1	3,793	-0.03%
2021/08/10	1	110.00	1	110.50	110.00	0	3,807	0.00%
2021/08/09	1	111.50	0	0.00	110.00	1	3,824	0.03%
2021/08/04	5	113.50	0	0.00	113.50	5	4,000	0.12%
2021/08/02	5	113.20	4	114.50	113.50	1	4,094	0.02%
2021/07/29	1	116.50	1	118.00	118.50	0	4,076	0.00%
2021/07/28	3	116.83	1	119.00	118.00	2	4,088	0.05%
2021/07/26	3	123.00	1	122.00	124.00	2	4,110	0.05%
2021/07/23	1	121.00	1	121.50	121.50	0	4,110	0.00%
2021/07/22	0	0.00	4	121.75	123.00	-4	4,128	-0.10%
2021/07/21	2	118.00	0	0.00	117.00	2	4,135	0.05%
2021/07/20	2	119.00	0	0.00	118.50	2	4,137	0.05%
2021/07/19	1	122.00	3	122.00	122.00	-2	4,137	-0.05%
2021/07/16	2	123.25	0	0.00	123.50	2	4,234	0.05%
2021/07/15	3	124.67	0	0.00	123.00	3	4,344	0.07%
2021/07/14	3	128.50	5	128.00	128.00	-2	4,392	-0.05%
2021/07/13	0	0.00	2	124.00	122.50	-2	4,417	-0.05%
2021/07/12	1	122.50	0	0.00	122.00	1	4,420	0.02%
2021/07/07	2	122.25	12	121.17	121.50	-10	4,409	-0.23%
2021/07/06	1	121.50	1	123.50	122.00	0	4,404	0.00%
2021/07/05	3	125.17	4	124.63	125.50	-1	4,371	-0.02%
2021/07/02	5	122.50	0	0.00	122.00	5	4,331	0.12%
2021/07/01	13	126.69	7	125.71	121.50	6	4,310	0.14%
2021/06/30	24	124.27	6.3	124.03	123.50	17.7	4,217	0.42%
2021/06/29	2.3	118.65	23	122.65	123.50	-20.7	3,980	-0.52%
2021/06/28	1	112.50	1	112.00	112.50	0	3,692	0.00%
2021/06/25	1	112.50	0	0.00	114.00	1	3,720	0.03%
2021/06/24	1	112.00	2	111.75	111.00	-1	3,697	-0.03%
2021/06/23	0	0.00	0.5	110.10	110.00	-0.5	3,667	-0.01%
2021/06/22	0.2	108.00	0	0.00	108.50	0.2	3,669	0.01%
2021/06/21	2	106.00	0	0.00	105.50	2	3,627	0.06%
2021/06/18	0	0.00	1	108.50	108.50	-1	3,677	-0.03%
2021/06/17	0	0.00	1	106.00	106.50	-1	3,636	-0.03%
2021/06/16	1	104.50	0	0.00	104.50	1	3,624	0.03%
2021/06/15	0	0.00	1	104.50	104.00	-1	3,650	-0.03%
2021/06/11	0	0.00	5	105.50	105.50	-5	3,689	-0.14%
2021/06/10	0	0.00	2	104.50	105.00	-2	3,790	-0.05%
2021/06/09	0	0.00	1	104.50	103.50	-1	3,819	-0.03%
2021/06/08	10	104.25	1	106.50	104.00	9	3,912	0.23%
2021/06/07	1	107.50	13	104.77	108.00	-12	3,962	-0.30%
2021/06/04	1	102.00	7	103.50	102.50	-6	4,095	-0.15%
2021/06/03	2	103.75	1	103.00	103.00	1	4,345	0.02%
2021/06/02	24	106.65	5	105.20	104.00	19	4,383	0.43%
2021/06/01	2.3	105.48	9	104.44	108.00	-6.7	4,304	-0.16%
2021/05/31	2	98.90	1	100.50	98.40	1	4,251	0.02%
2021/05/28	2	97.65	1	98.00	97.50	1	4,222	0.02%
2021/05/27	0	0.00	3	100.17	100.00	-3	4,226	-0.07%
2021/05/26	1	100.00	1	100.50	101.00	0	4,226	0.00%
2021/05/25	0	0.00	2	99.80	99.10	-2	4,220	-0.05%
2021/05/24	1	96.20	1	95.30	98.10	0	4,214	0.00%
2021/05/21	0	0.00	2	94.85	94.90	-2	4,210	-0.05%
2021/05/19	2	94.85	0	0.00	94.60	2	4,217	0.05%
2021/05/18	1	96.00	3	93.53	96.00	-2	4,219	-0.05%
2021/05/17	4	88.95	4	90.83	89.10	0	4,222	0.00%
2021/05/14	1	94.00	1	96.80	93.50	0	4,194	0.00%
2021/05/13	4	93.18	1	92.30	93.50	3	4,154	0.07%
2021/05/12	5	96.36	3	95.58	92.30	2	4,101	0.05%
2021/05/11	6	106.83	6	103.75	102.50	0	3,983	0.00%
2021/05/10	2	114.00	0	0.00	113.00	2	3,907	0.05%
2021/05/07	0	0.00	3	116.33	117.50	-3	3,902	-0.08%
2021/05/06	4	116.13	0	0.00	113.50	4	3,925	0.10%
2021/05/05	3	116.67	4	118.13	116.50	-1	3,944	-0.03%
2021/05/04	5	116.60	8	115.63	116.00	-3	3,955	-0.08%
2021/04/29	1	126.00	1	126.00	123.50	0	3,922	0.00%
2021/04/28	2	126.75	3	126.00	127.00	-1	3,919	-0.03%
2021/04/27	2	127.25	3	126.17	127.50	-1	3,929	-0.03%
2021/04/26	2	122.00	0	0.00	122.50	2	3,878	0.05%
2021/04/23	1	122.50	25	123.18	123.00	-24	3,862	-0.62%
2021/04/22	2	125.25	13	125.85	123.00	-11	3,950	-0.28%
2021/04/21	23	129.83	18	130.92	128.00	5	4,004	0.12%
2021/04/20	12	134.79	2	136.25	136.00	10	3,898	0.26%
2021/04/19	66	130.88	52	131.69	134.00	14	3,783	0.37%
2021/04/16	0	0.00	3	125.00	125.00	-3	3,581	-0.08%
2021/04/15	0	0.00	1	121.50	122.50	-1	3,569	-0.03%
2021/04/14	0	0.00	1	119.00	121.00	-1	3,600	-0.03%
2021/04/13	6	123.25	1	123.00	121.00	5	3,775	0.13%
2021/04/12	4	121.38	2	121.50	120.00	2	3,879	0.05%
2021/04/09	1.1	123.16	1	125.00	123.00	0.1	3,903	0.00%
2021/04/08	0	0.00	1	124.00	125.00	-1	3,886	-0.03%
2021/04/07	1	125.00	1	124.50	124.00	0	3,884	0.00%
2021/04/06	0	0.00	1	124.50	124.00	-1	3,883	-0.03%
2021/04/01	2	124.00	1	123.00	123.50	1	3,887	0.03%
2021/03/31	5	125.60	1	125.00	125.50	4	3,869	0.10%
2021/03/30	38	129.76	42	129.23	128.00	-4	3,847	-0.10%
2021/03/29	4	127.38	0	0.00	127.50	4	3,781	0.11%
2021/03/26	2	125.50	0	0.00	126.50	2	3,788	0.05%
2021/03/25	3	128.50	3	128.33	127.50	0	3,772	0.00%
2021/03/24	0	0.00	1	127.00	126.00	-1	3,731	-0.03%
2021/03/23	1	129.50	3	128.00	126.50	-2	3,721	-0.05%
2021/03/22	1.1	126.66	3	125.67	126.50	-1.9	3,646	-0.05%
2021/03/19	11.1	125.47	0	0.00	126.00	11.1	3,650	0.30%
2021/03/18	1	126.50	2	125.50	126.00	-1	3,640	-0.03%
2021/03/17	3	124.34	6	124.08	124.00	-3	3,625	-0.08%
2021/03/16	1	123.50	5	126.00	123.00	-4	3,601	-0.11%
2021/03/15	1	128.50	1	129.50	129.50	0	3,546	0.00%
2021/03/12	2	128.75	1.1	129.90	127.00	1	3,554	0.03%
2021/03/11	0	0.00	2	126.25	128.00	-2	3,526	-0.06%
2021/03/10	3	125.00	10	124.55	127.00	-7	3,451	-0.20%
2021/03/09	21	120.05	24	121.54	123.00	-3	3,259	-0.09%
2021/03/08	0	0.00	15	116.00	114.50	-15	3,061	-0.49%
2021/03/05	0	0.00	15	113.00	116.50	-15	3,109	-0.48%
2021/03/04	32	114.63	16	115.59	112.50	16	3,068	0.52%
2021/03/02	15	112.90	0	0.00	111.50	15	3,106	0.48%
2021/02/26	0	0.00	1	111.50	111.50	-1	3,101	-0.03%
2021/02/24	10	110.05	12	110.75	110.00	-2	3,104	-0.06%
2021/02/23	7	111.43	6	112.00	112.00	1	3,110	0.03%
2021/02/22	6	112.75	1	112.00	113.00	5	3,100	0.16%
2021/02/18	0	0.00	1	110.00	109.50	-1	3,109	-0.03%
2021/02/02	1	113.00	0	0.00	112.50	1	3,182	0.03%
2021/02/01	1	110.00	0	0.00	111.00	1	3,285	0.03%
2021/01/29	0	0.00	2	113.00	112.50	-2	3,301	-0.06%
2021/01/28	8	115.38	2	117.00	115.50	6	3,295	0.18%
2021/01/27	3	117.83	2	118.75	118.50	1	3,314	0.03%
2021/01/26	1	117.50	0	0.00	115.50	1	3,302	0.03%
2021/01/25	0.1	116.50	0	0.00	116.50	0.1	3,325	0.00%
2021/01/22	0	0.00	4	114.63	115.50	-4	3,345	-0.12%
2021/01/21	0	0.00	1	111.50	112.00	-1	3,336	-0.03%
2021/01/20	1	115.50	0	0.00	112.50	1	3,354	0.03%
2021/01/19	2	117.75	0	0.00	117.50	2	3,320	0.06%
2021/01/18	10	119.00	1	118.00	119.00	9	3,310	0.27%
2021/01/15	11	121.05	5	121.20	118.50	6	3,295	0.18%
2021/01/14	1	122.00	4	121.88	124.50	-3	3,177	-0.09%
2021/01/12	4	117.63	4	118.50	117.50	0	3,018	0.00%
2021/01/11	1	118.50	13	118.88	119.00	-12	3,012	-0.40%
2021/01/08	1	118.00	0	0.00	117.50	1	2,992	0.03%
2021/01/07	2	119.00	10	119.75	119.00	-8	2,966	-0.27%
2021/01/06	27	123.94	19	121.26	119.50	8	2,952	0.27%
2021/01/05	3	118.17	7	120.43	121.50	-4	2,760	-0.14%
2021/01/04	0	0.00	2	117.75	117.50	-2	2,677	-0.07%
2020/12/29	2	114.50	1	115.00	114.00	1	2,654	0.04%
2020/12/25	1	113.50	5	114.00	114.00	-4	2,621	-0.15%
2020/12/24	5	113.50	2	114.00	113.00	3	2,621	0.11%
2020/12/23	3	111.67	2	112.25	112.00	1	2,620	0.04%
2020/12/22	2	111.25	5	112.10	111.00	-3	2,664	-0.11%
2020/12/21	4	110.50	5	111.80	111.50	-1	2,716	-0.04%
2020/12/18	4	111.13	3	111.50	111.00	1	2,722	0.04%
2020/12/17	4	111.50	2	112.00	111.50	2	2,741	0.07%
2020/12/16	0	0.00	7	111.43	112.00	-7	2,753	-0.25%
2020/12/15	13	110.12	14	109.46	109.00	-1	2,757	-0.04%
2020/12/14	4	112.25	3	112.83	112.00	1	2,793	0.04%
2020/12/11	5	111.90	5	112.60	112.50	0	2,815	0.00%
2020/12/10	2	115.25	3	114.67	114.00	-1	2,877	-0.03%
2020/12/09	10	116.40	0	0.00	116.50	10	2,928	0.34%
2020/12/08	20	117.50	15	119.00	117.50	5	2,883	0.17%
2020/12/07	18	118.44	4	118.38	118.50	14	2,859	0.49%
2020/12/04	0	0.00	1	116.50	115.50	-1	2,824	-0.04%
2020/12/02	3	118.00	0	0.00	118.50	3	2,858	0.10%
2020/12/01	2	117.50	1	117.50	118.00	1	2,921	0.03%
2020/11/27	1	115.00	0	0.00	116.00	1	3,064	0.03%
2020/11/26	2	114.00	3	114.67	115.00	-1	3,599	-0.03%
2020/11/25	0	0.00	1	111.50	110.50	-1	3,624	-0.03%
2020/11/24	0	0.00	1	111.00	111.50	-1	3,761	-0.03%
2020/11/20	3	110.50	2	111.25	110.00	1	3,816	0.03%
2020/11/19	0	0.00	1	110.50	109.50	-1	3,830	-0.03%
2020/11/18	0	0.00	1	110.00	110.00	-1	3,880	-0.03%
2020/11/17	1	111.00	0	0.00	110.00	1	3,976	0.03%
2020/11/16	0	0.00	1	110.00	109.50	-1	4,141	-0.02%
2020/11/13	2	107.50	16	107.50	108.00	-14	4,365	-0.32%
2020/11/12	2	109.75	0	0.00	109.50	2	4,444	0.05%
2020/11/11	1	111.00	0	0.00	111.00	1	4,484	0.02%
2020/11/10	15	112.00	0	0.00	110.00	15	4,617	0.32%
2020/11/09	4	111.38	1	111.00	111.00	3	4,731	0.06%
2020/11/06	1	114.50	0	0.00	114.50	1	4,700	0.02%
2020/11/03	0	0.00	2	115.25	115.00	-2	5,394	-0.04%
2020/11/02	3	111.17	4	111.13	110.50	-1	5,623	-0.02%
2020/10/30	2	113.50	0	0.00	113.50	2	5,708	0.04%
2020/10/28	1	116.50	4	116.88	116.50	-3	5,863	-0.05%
2020/10/26	1	120.50	0	0.00	120.00	1	6,258	0.02%
2020/10/23	1	122.50	1	122.00	122.00	0	6,388	0.00%
2020/10/21	1	124.00	3	125.00	124.50	-2	6,929	-0.03%
2020/10/20	0	0.00	1	124.00	123.50	-1	7,316	-0.01%
2020/10/16	1	121.50	0	0.00	121.00	1	8,560	0.01%
2020/10/14	2	123.25	0	0.00	122.50	2	9,184	0.02%
2020/10/12	0	0.00	4	122.50	122.50	-4	9,860	-0.04%
2020/10/08	1	126.50	1	125.00	125.00	0	9,995	0.00%
2020/10/07	1	127.50	2	127.75	127.50	-1	10,055	-0.01%
2020/09/30	5	124.10	0	0.00	124.50	5	10,312	0.05%
2020/09/28	1	123.00	0	0.00	125.00	1	10,511	0.01%
2020/09/25	7	122.36	9	120.28	122.00	-2	10,639	-0.02%
2020/09/24	9	123.89	16	123.22	122.50	-7	10,775	-0.06%
2020/09/23	2	129.75	0	0.00	128.50	2	10,755	0.02%
2020/09/22	2	128.50	0	0.00	129.50	2	10,872	0.02%
2020/09/21	1	131.50	0	0.00	130.50	1	10,890	0.01%
2020/09/18	4	134.13	0	0.00	133.50	4	10,911	0.04%
2020/09/17	5	135.40	7	136.93	134.00	-2	10,952	-0.02%
2020/09/16	0	0.00	3	134.83	134.50	-3	10,910	-0.03%
2020/09/15	24	135.46	26	134.00	134.00	-2	10,929	-0.02%
2020/09/14	7	127.86	14	129.39	131.50	-7	10,917	-0.06%
2020/09/11	3	128.67	4	129.63	129.50	-1	10,981	-0.01%
2020/09/10	1	131.50	3	131.00	130.50	-2	11,090	-0.02%
2020/09/09	2	128.25	7	130.57	131.50	-5	11,193	-0.04%
2020/09/08	7	131.00	3	130.00	130.00	4	11,225	0.04%
2020/09/07	5	132.30	1	130.50	131.50	4	11,287	0.04%
2020/09/04	5	133.50	11	132.36	135.00	-6	11,405	-0.05%
2020/09/03	5	133.40	3	132.50	131.50	2	11,350	0.02%
2020/09/02	16	134.59	15	134.57	134.00	1	11,328	0.01%
2020/09/01	40	136.34	37	138.64	137.50	3	11,275	0.03%
2020/08/28	2	128.00	23	130.74	131.50	-21	10,889	-0.19%
2020/08/27	3	126.00	6	126.50	126.00	-3	10,962	-0.03%
2020/08/26	2	123.50	0	0.00	124.50	2	11,319	0.02%
2020/08/25	3	123.83	5	124.80	126.00	-2	11,620	-0.02%
2020/08/24	2	120.00	3	121.50	122.50	-1	11,772	-0.01%
2020/08/21	6	119.92	9	121.67	121.50	-3	11,874	-0.03%
2020/08/20	8	118.38	6	118.42	116.00	2	11,894	0.02%
2020/08/19	14	124.57	9	125.17	122.50	5	11,893	0.04%
2020/08/18	7	131.07	11	129.59	129.00	-4	12,032	-0.03%
2020/08/17	3	135.00	2	134.50	134.50	1	12,393	0.01%
2020/08/14	4	136.50	5	135.80	135.00	-1	12,593	-0.01%
2020/08/13	4	134.75	9	135.83	133.50	-5	12,455	-0.04%
2020/08/12	0	0.00	2	132.75	132.50	-2	12,325	-0.02%
2020/08/11	4	131.38	4	132.63	131.50	0	12,285	0.00%
2020/08/10	2	131.25	5	132.30	132.00	-3	12,368	-0.02%
2020/08/07	36	134.25	13	134.88	129.50	23	12,267	0.19%
2020/08/06	8	131.25	10	131.95	133.50	-2	11,784	-0.02%
2020/08/05	31	136.06	36	136.35	136.00	-5	11,551	-0.04%
2020/08/04	10	134.60	4	135.00	135.50	6	11,474	0.05%
2020/08/03	21	134.55	18	134.94	133.50	3	11,398	0.03%
2020/07/31	37	136.66	44	135.26	137.50	-7	11,367	-0.06%
2020/07/30	24	130.94	25	131.48	132.00	-1	11,039	-0.01%
2020/07/29	6	130.17	35	131.26	131.00	-29	10,973	-0.26%
2020/07/28	96	130.84	74	133.36	128.50	22	10,858	0.20%
2020/07/27	49	136.07	109	138.61	134.50	-60	10,603	-0.57%	大賣/
2020/07/24	138	137.18	52	138.36	134.00	86	10,429	0.82%	大買/
2020/07/23	18	137.92	31	138.76	139.50	-13	10,057	-0.13%
2020/07/22	80	135.18	86	134.67	136.50	-6	9,822	-0.06%
2020/07/21	49	127.00	50	127.26	130.00	-1	8,920	-0.01%
2020/07/20	5	119.30	4	120.75	118.50	1	8,419	0.01%
2020/07/17	24	121.69	31	122.71	118.00	-7	8,331	-0.08%
2020/07/16	45	119.77	34	119.96	122.00	11	8,114	0.14%
2020/07/15	13	117.00	10	116.45	115.50	3	7,685	0.04%
2020/07/14	7	113.00	1	115.00	112.50	6	7,591	0.08%
2020/07/13	3	117.00	15	116.90	117.50	-12	7,548	-0.16%
2020/07/10	2	113.50	0	0.00	111.50	2	7,434	0.03%
2020/07/09	2	115.75	1	117.50	115.00	1	7,393	0.01%
2020/07/08	8	116.44	7	117.21	116.50	1	7,346	0.01%
2020/07/07	9	117.61	3	116.00	115.00	6	7,287	0.08%
2020/07/06	5	120.10	22	120.84	119.50	-17	7,182	-0.24%
2020/07/03	26	119.23	7	118.57	120.00	19	7,072	0.27%
2020/07/02	2	115.25	0	0.00	115.50	2	6,943	0.03%
2020/07/01	4	115.88	4	115.25	116.00	0	6,917	0.00%
2020/06/29	0	0.00	2	110.25	110.00	-2	6,779	-0.03%
2020/06/24	13	111.04	12	111.58	112.00	1	6,751	0.01%
2020/06/22	1	110.00	0	0.00	110.50	1	6,764	0.01%
2020/06/19	2	111.50	0	0.00	111.00	2	6,750	0.03%
2020/06/18	3	111.83	4	112.38	114.00	-1	6,698	-0.01%
2020/06/17	2	108.50	1	108.50	108.50	1	6,578	0.02%
2020/06/16	3	109.83	4	110.50	111.00	-1	6,491	-0.02%
2020/06/15	3	112.17	4	113.88	111.50	-1	6,449	-0.02%
2020/06/12	10	110.05	7	111.43	112.00	3	6,411	0.05%
2020/06/11	8	115.19	23	114.07	113.00	-15	6,364	-0.24%
2020/06/10	0	0.00	10	120.00	119.50	-10	6,260	-0.16%
2020/06/09	1	120.00	6	120.92	121.50	-5	6,260	-0.08%
2020/06/08	5	122.00	3	122.50	121.00	2	6,264	0.03%
2020/06/05	11	121.45	23	122.48	121.50	-12	6,155	-0.19%
2020/06/04	26	121.40	25	119.48	120.50	1	6,077	0.02%
2020/06/03	37	123.70	20	123.50	124.50	17	5,954	0.29%
2020/06/02	29	120.02	33	120.52	123.00	-4	5,747	-0.07%
2020/06/01	27	118.41	32	117.61	116.00	-5	5,326	-0.09%
2020/05/29	22	111.55	21	112.36	113.50	1	5,002	0.02%
2020/05/28	71	112.89	57	112.81	109.00	14	4,810	0.29%
2020/05/27	4	113.75	14	115.07	112.00	-10	4,665	-0.21%
2020/05/26	19	114.47	25	114.02	114.00	-6	4,554	-0.13%
2020/05/25	35	113.84	61	113.70	116.50	-26	4,357	-0.60%
2020/05/22	49	108.47	75	109.52	107.50	-26	3,983	-0.65%
2020/05/21	2	103.75	50	100.79	104.50	-48	3,506	-1.37%
2020/05/20	12	95.03	0	0.00	95.10	12	3,249	0.37%
2020/05/19	1	95.10	0	0.00	94.90	1	3,248	0.03%
2020/05/18	6	96.00	30	97.03	94.60	-24	3,298	-0.73%
2020/05/15	50	99.58	37	100.90	97.80	13	3,285	0.40%
2020/05/14	56	101.45	19	99.59	102.00	37	3,105	1.19%
2020/05/13	5	98.16	4	98.88	99.00	1	3,034	0.03%
2020/05/12	10	99.04	5	98.58	98.80	5	3,018	0.17%
2020/05/11	7	100.37	14	99.94	99.00	-7	3,002	-0.23%
2020/05/08	0	0.00	4	97.20	97.30	-4	2,944	-0.14%
2020/05/07	28	93.55	4	95.43	95.80	24	2,923	0.82%
2020/05/06	0	0.00	11	95.27	94.30	-11	2,866	-0.38%
2020/05/05	2	96.10	6	95.75	95.50	-4	2,860	-0.14%
2020/05/04	10	93.60	10	95.48	95.80	0	2,839	0.00%
2020/04/30	1	96.20	2	96.00	95.60	-1	2,816	-0.04%
2020/04/29	13	93.98	13	95.16	95.20	0	2,813	0.00%
2020/04/28	2	91.70	0	0.00	91.90	2	2,749	0.07%
2020/04/27	8	93.58	21	92.74	92.90	-13	2,796	-0.46%
2020/04/24	21	89.34	20	89.15	90.30	1	2,685	0.04%
2020/04/23	1	88.80	1	88.50	88.40	0	2,680	0.00%
2020/04/22	1	88.20	11	87.75	88.20	-10	2,666	-0.38%
2020/04/21	0	0.00	11	86.03	85.80	-11	2,634	-0.42%
2020/04/20	25	88.94	5	89.70	89.20	20	2,606	0.77%
2020/04/17	1	90.40	2	88.40	87.40	-1	2,588	-0.04%
2020/04/15	4	85.63	1	86.00	85.50	3	2,469	0.12%
2020/04/13	0	0.00	2	84.70	83.70	-2	2,483	-0.08%
2020/04/09	3	83.80	1	83.60	83.10	2	2,533	0.08%
2020/04/08	1	85.20	1	85.10	85.20	0	2,553	0.00%
2020/04/07	1	84.10	2	84.45	84.20	-1	2,538	-0.04%
2020/04/06	1	79.40	0	0.00	80.00	1	2,505	0.04%
2020/04/01	1	80.30	1	80.30	80.30	0	2,512	0.00%
2020/03/31	2	79.30	0	0.00	79.40	2	2,615	0.08%
2020/03/30	4	77.55	4	77.45	78.50	0	2,623	0.00%
2020/03/27	11	80.13	11	79.53	78.30	0	2,614	0.00%
2020/03/26	0	0.00	2	77.45	78.30	-2	2,580	-0.08%
2020/03/25	1	76.80	0	0.00	76.20	1	2,556	0.04%
2020/03/24	1	72.90	0	0.00	73.30	1	2,532	0.04%
2020/03/23	0	0.00	15	68.60	68.60	-15	2,516	-0.60%
2020/03/20	10	69.70	14	69.11	69.70	-4	2,545	-0.16%
2020/03/19	13	63.56	7	64.59	63.40	6	2,557	0.23%
2020/03/18	2	71.85	1	71.90	70.40	1	2,483	0.04%
2020/03/17	1	73.00	3	74.10	72.60	-2	2,468	-0.08%
2020/03/16	6	76.30	3	76.70	73.80	3	2,427	0.12%
2020/03/13	3	72.83	0	0.00	73.60	3	2,353	0.13%
2020/03/12	6	81.95	4	80.98	79.90	2	2,294	0.09%
2020/03/11	2	89.60	1	90.20	88.60	1	2,257	0.04%
2020/03/10	0	0.00	1	89.60	89.90	-1	2,313	-0.04%
2020/03/09	9	91.58	1	90.00	89.10	8	2,476	0.32%
2020/03/06	12	96.98	0	0.00	95.90	12	2,480	0.48%
2020/03/05	0	0.00	5	98.00	98.00	-5	2,527	-0.20%
2020/03/04	2	98.40	1	98.10	97.80	1	2,543	0.04%
2020/03/03	2	99.95	3	100.17	99.10	-1	2,584	-0.04%
2020/03/02	8	97.84	5	98.46	97.90	3	2,576	0.12%
2020/02/27	5	100.48	1	100.00	98.20	4	2,568	0.16%
2020/02/25	0	0.00	2	102.00	103.00	-2	2,563	-0.08%
2020/02/24	0	0.00	3	102.00	101.50	-3	2,575	-0.12%
2020/02/21	10	103.50	1	103.50	103.50	9	2,588	0.35%
2020/02/20	0	0.00	5	102.60	103.00	-5	2,607	-0.19%
2020/02/19	7	104.36	3	106.00	103.50	4	2,687	0.15%
2020/02/18	6	102.33	1	102.00	103.00	5	2,677	0.19%
2020/02/14	1	101.00	0	0.00	101.50	1	2,749	0.04%
2020/02/13	0	0.00	1	100.50	100.50	-1	2,869	-0.03%
2020/02/12	1	100.50	2	101.25	101.50	-1	2,945	-0.03%
2020/02/11	2	98.60	18	98.92	98.80	-16	3,013	-0.53%
2020/02/10	12	95.42	8	96.21	96.10	4	3,287	0.12%
2020/02/07	9	99.26	0	0.00	97.50	9	3,404	0.26%
2020/02/06	5	101.00	1	101.50	100.50	4	3,455	0.12%
2020/02/05	2	100.50	2	101.25	100.00	0	3,669	0.00%
2020/02/04	2	100.40	3	101.67	102.00	-1	3,755	-0.03%
2020/02/03	6	95.37	12	97.01	99.20	-6	3,785	-0.16%
2020/01/31	7	101.36	0	0.00	101.00	7	3,780	0.19%
2020/01/30	3	101.67	1	102.50	101.00	2	3,927	0.05%
2020/01/20	1	111.50	0	0.00	110.50	1	3,904	0.03%
2020/01/17	1	111.00	7	110.79	110.50	-6	3,942	-0.15%
2020/01/15	1	109.50	0	0.00	109.50	1	3,989	0.03%
2020/01/14	1	110.00	4	110.00	110.00	-3	4,072	-0.07%
2020/01/13	2	107.50	23	107.67	108.50	-21	4,115	-0.51%
2020/01/10	1	107.00	3	106.50	106.00	-2	4,140	-0.05%
2020/01/09	0	0.00	10	106.50	107.00	-10	4,187	-0.24%
2020/01/08	1	105.50	30	105.83	105.00	-29	4,297	-0.67%
2020/01/07	2	107.00	3	106.00	107.00	-1	4,565	-0.02%
2020/01/06	0	0.00	1	109.50	109.00	-1	4,585	-0.02%
2020/01/03	6	114.00	1	111.50	112.50	5	4,574	0.11%
2020/01/02	0	0.00	6	115.33	114.00	-6	4,556	-0.13%
2019/12/31	1	112.00	1	112.00	113.00	0	4,549	0.00%
2019/12/30	1	112.50	10	113.00	112.00	-9	4,654	-0.19%
2019/12/27	4	113.25	2	113.50	113.50	2	4,644	0.04%
2019/12/26	0	0.00	3	113.17	113.00	-3	4,617	-0.06%
2019/12/24	1	109.00	0	0.00	108.50	1	4,542	0.02%
2019/12/23	3	109.00	3	109.17	108.50	0	4,561	0.00%
2019/12/20	1	111.00	1	111.50	111.50	0	4,551	0.00%
2019/12/19	65	110.55	0	0.00	111.00	65	4,548	1.43%
2019/12/17	4	110.13	5	110.90	110.00	-1	4,641	-0.02%
2019/12/16	6	109.17	1	109.00	109.50	5	4,607	0.11%
2019/12/13	0	0.00	2	107.50	107.00	-2	4,581	-0.04%
2019/12/09	3	108.17	2	107.25	106.50	1	4,602	0.02%
2019/12/06	1	108.00	1	109.00	107.50	0	4,598	0.00%
2019/12/05	3	107.67	3	107.83	108.00	0	4,577	0.00%
2019/12/04	1	105.50	13	107.88	105.50	-12	4,551	-0.26%
2019/12/03	1	107.00	1	106.50	106.50	0	4,388	0.00%
2019/12/02	0	0.00	2	107.25	108.50	-2	4,339	-0.05%
2019/11/29	10	105.00	0	0.00	105.50	10	4,296	0.23%
2019/11/28	0	0.00	2	105.00	104.50	-2	4,313	-0.05%
2019/11/27	0	0.00	1	103.50	103.50	-1	4,355	-0.02%
2019/11/26	2	103.50	1	103.50	103.00	1	4,669	0.02%
2019/11/25	1	102.50	2	103.25	103.00	-1	4,724	-0.02%
2019/11/22	2	101.50	2	102.25	102.50	0	4,760	0.00%
2019/11/20	1	101.50	1	102.50	101.50	0	4,856	0.00%
2019/11/19	1	102.50	1	102.50	102.00	0	4,897	0.00%
2019/11/18	1	101.50	0	0.00	101.00	1	4,930	0.02%
2019/11/15	1	101.00	4	101.38	104.00	-3	4,943	-0.06%
2019/11/14	6	99.58	2	99.45	99.30	4	4,983	0.08%
2019/11/13	0	0.00	2	100.50	100.50	-2	5,019	-0.04%
2019/11/12	13	101.25	16	101.72	103.50	-3	5,072	-0.06%
2019/11/11	17	102.94	5	102.20	101.00	12	5,122	0.23%
2019/11/08	3	105.33	0	0.00	105.50	3	5,198	0.06%
2019/11/07	33	108.35	14	109.89	106.50	19	5,292	0.36%
2019/11/06	6	116.00	0	0.00	114.50	6	5,073	0.12%
2019/11/05	22	119.55	20	119.00	118.50	2	5,066	0.04%
2019/11/04	11	120.00	10	120.05	119.00	1	5,250	0.02%
2019/11/01	7	116.57	8	116.56	117.50	-1	5,159	-0.02%
2019/10/31	1	117.00	0	0.00	114.50	1	5,222	0.02%
2019/10/30	2	114.50	5	115.80	115.50	-3	5,380	-0.06%
2019/10/29	5	115.40	6	116.33	114.50	-1	5,524	-0.02%
2019/10/28	0	0.00	1	114.50	114.00	-1	5,422	-0.02%
2019/10/25	4	115.13	4	114.50	113.50	0	5,410	0.00%
2019/10/24	0	0.00	1	115.00	115.00	-1	5,457	-0.02%
2019/10/23	4	112.75	14	114.00	112.50	-10	5,474	-0.18%
2019/10/22	8	115.00	10	115.05	114.00	-2	5,482	-0.04%
2019/10/21	4	113.25	5	112.20	114.00	-1	5,434	-0.02%
2019/10/18	7	114.43	93	113.59	114.50	-86	5,426	-1.58%
2019/10/17	7	113.07	3	113.33	114.00	4	5,422	0.07%
2019/10/16	4	113.75	1	113.00	112.50	3	5,468	0.05%
2019/10/15	35	113.24	27	114.06	115.50	8	5,395	0.15%
2019/10/14	12	110.04	3	109.67	109.50	9	5,187	0.17%
2019/10/09	2	106.75	1	107.00	107.00	1	5,140	0.02%
2019/10/08	0	0.00	4	106.75	106.50	-4	5,135	-0.08%
2019/10/07	0	0.00	2	108.50	108.50	-2	5,158	-0.04%
2019/10/04	17	109.44	27	110.19	110.50	-10	5,126	-0.20%
2019/10/02	4	105.88	0	0.00	106.50	4	5,069	0.08%
2019/10/01	0	0.00	1	105.50	106.00	-1	5,084	-0.02%
2019/09/27	8	104.50	1	106.50	104.50	7	5,162	0.14%
2019/09/26	6	108.42	2	109.00	108.00	4	5,268	0.08%
2019/09/25	5	109.00	0	0.00	108.50	5	5,527	0.09%
2019/09/24	73	109.50	0	0.00	109.50	73	5,571	1.31%
2019/09/23	1	110.50	1	110.00	110.00	0	5,574	0.00%
2019/09/20	19	110.82	16	111.03	110.00	3	5,569	0.05%
2019/09/19	0	0.00	1	109.00	107.50	-1	5,471	-0.02%
2019/09/18	2	108.50	11	108.09	108.00	-9	5,468	-0.16%
2019/09/17	1	108.00	6	107.83	108.00	-5	5,495	-0.09%
2019/09/12	19	107.58	7	108.14	107.50	12	5,548	0.22%
2019/09/11	1	107.50	0	0.00	107.00	1	5,573	0.02%
2019/09/10	0	0.00	2	106.75	107.00	-2	5,597	-0.04%
2019/09/09	0	0.00	1	106.00	106.50	-1	5,605	-0.02%
2019/09/06	3	107.33	1	106.00	106.00	2	5,599	0.04%
2019/09/05	0	0.00	1	106.00	105.50	-1	5,584	-0.02%
2019/09/04	1	105.00	0	0.00	105.00	1	5,594	0.02%
2019/09/03	0	0.00	3	105.33	104.50	-3	5,692	-0.05%
2019/09/02	1	104.50	1	104.50	105.50	0	5,694	0.00%
2019/08/30	6	104.08	11	103.27	103.00	-5	5,693	-0.09%
2019/08/29	45	104.53	68	105.43	102.00	-23	5,648	-0.41%
2019/08/28	8	112.25	1	114.00	111.00	7	5,357	0.13%
2019/08/27	1	113.00	2	113.25	113.00	-1	5,333	-0.02%
2019/08/26	3	112.50	0	0.00	111.50	3	5,369	0.06%
2019/08/23	3	115.33	4	115.88	115.50	-1	5,506	-0.02%
2019/08/22	3	116.00	5	116.60	115.00	-2	5,504	-0.04%
2019/08/21	7	116.64	10	116.00	117.00	-3	5,455	-0.05%
2019/08/20	16	116.47	8	116.94	115.00	8	5,406	0.15%
2019/08/19	15	116.80	19	117.50	117.50	-4	5,331	-0.08%
2019/08/16	10	116.20	2	116.50	115.50	8	5,295	0.15%
2019/08/15	6	113.83	10	115.40	116.50	-4	5,240	-0.08%
2019/08/14	9	115.78	8	115.63	115.50	1	5,166	0.02%
2019/08/13	2	113.25	9	113.61	113.00	-7	5,005	-0.14%
2019/08/12	6	112.42	17	110.47	112.50	-11	4,893	-0.22%
2019/08/08	1	108.50	5	108.00	108.50	-4	4,765	-0.08%
2019/08/07	11	107.64	0	0.00	105.50	11	4,739	0.23%
2019/08/06	63	107.11	32	107.64	108.00	31	4,698	0.66%
2019/08/05	1	110.00	16	108.94	110.50	-15	4,505	-0.33%
2019/08/02	14	107.96	9	107.78	107.00	5	4,501	0.11%
2019/08/01	35	115.71	14	115.82	114.00	21	4,473	0.47%
2019/07/31	2	115.50	16.1	113.92	116.00	-14.1	4,434	-0.32%
2019/07/30	3	112.00	2	110.00	108.50	1	4,454	0.02%
2019/07/29	2	113.00	6	112.17	112.00	-4	4,464	-0.09%
2019/07/26	44	112.56	56	113.23	112.50	-12	4,483	-0.27%
2019/07/25	6	110.67	7	110.93	111.00	-1	4,420	-0.02%
2019/07/24	6	108.58	6	109.58	110.50	0	4,417	0.00%
2019/07/23	0	0.00	1	107.50	107.00	-1	4,453	-0.02%
2019/07/22	6	106.17	33	107.64	105.50	-27	4,471	-0.60%
2019/07/19	36	107.31	4	108.75	107.50	32	4,466	0.72%
2019/07/18	14	110.93	11	110.77	108.50	3	4,515	0.07%
2019/07/17	1	111.50	87	111.07	112.00	-86	4,528	-1.90%
2019/07/16	5	110.70	6	111.00	111.00	-1	4,675	-0.02%
2019/07/15	1	109.50	5	108.80	109.50	-4	4,692	-0.09%
2019/07/12	5	108.10	0	0.00	107.50	5	4,868	0.10%
2019/07/11	4	109.13	2	109.75	109.50	2	5,055	0.04%
2019/07/10	80	106.00	0	0.00	107.00	80	5,249	1.52%
2019/07/09	8	106.25	0	0.00	105.50	8	5,295	0.15%
2019/07/08	7	108.50	9	108.39	108.00	-2	5,316	-0.04%
2019/07/05	7	110.14	0	0.00	110.50	7	5,400	0.13%
2019/07/04	3	111.17	4	110.88	110.00	-1	5,454	-0.02%
2019/07/03	9	110.94	10	110.40	108.50	-1	5,585	-0.02%
2019/07/02	34	109.53	195	107.88	110.50	-161	5,647	-2.85%	大賣/鉅額交易
2019/07/01	10	104.50	63	104.50	104.00	-53	5,436	-0.97%
2019/06/27	0	0.00	90	103.00	102.50	-90	5,553	-1.62%
2019/06/26	2	103.50	0	0.00	102.50	2	5,583	0.04%
2019/06/25	0	0.00	3	103.17	102.50	-3	5,622	-0.05%
2019/06/24	0	0.00	65	103.55	104.50	-65	5,653	-1.15%
2019/06/21	0	0.00	5	103.90	103.00	-5	5,637	-0.09%
2019/06/20	60	102.00	4	102.38	104.00	56	5,660	0.99%
2019/06/19	5	100.80	9	100.94	101.00	-4	5,717	-0.07%
2019/06/18	24	104.00	8	102.63	102.50	16	5,717	0.28%
2019/06/17	286	103.14	30	103.00	103.00	256	5,767	4.44%	大買/鉅額交易
2019/06/14	24	101.50	0	0.00	102.50	24	6,003	0.40%
2019/06/13	9	101.78	40	102.25	101.00	-31	6,138	-0.51%
2019/06/12	5	102.40	65	102.35	102.50	-60	6,269	-0.96%
2019/06/11	6	100.58	6.1	102.50	102.50	-0.1	6,327	0.00%
2019/06/10	6	99.18	8	99.99	99.40	-2	6,364	-0.03%
2019/06/06	1	98.10	0	0.00	98.10	1	6,579	0.02%
2019/06/05	6	101.00	5	100.80	99.30	1	6,965	0.01%
2019/06/04	3	100.27	3	99.83	99.50	0	7,446	0.00%
2019/06/03	9	99.59	5	98.66	99.00	4	7,636	0.05%
2019/05/31	9	100.00	7	100.07	100.00	2	7,727	0.03%
2019/05/30	24	99.40	33	100.41	100.50	-9	7,846	-0.11%
2019/05/29	3	94.73	5	95.98	96.60	-2	7,667	-0.03%
2019/05/28	3	92.77	5	92.88	92.80	-2	7,672	-0.03%
2019/05/27	5	91.56	7	92.31	92.60	-2	7,758	-0.03%
2019/05/24	5	91.76	3	91.97	91.30	2	7,820	0.03%
2019/05/23	5	92.22	4	90.70	90.00	1	7,851	0.01%
2019/05/22	0	0.00	6	97.35	94.20	-6	8,058	-0.07%
2019/05/21	4	94.50	4	95.00	96.00	0	8,096	0.00%
2019/05/20	0.1	95.00	2	96.00	94.10	-2	8,124	-0.02%
2019/05/17	6	95.57	6	96.23	95.00	0	8,145	0.00%
2019/05/16	8	96.19	5	96.10	94.40	3	8,145	0.04%
2019/05/15	5	97.82	8	97.68	97.40	-3	8,158	-0.04%
2019/05/14	9	95.07	9	94.72	97.30	0	8,228	0.00%
2019/05/13	65	97.86	6	97.50	95.70	59	8,257	0.71%
2019/05/10	3	99.70	0	0.00	99.00	3	8,262	0.04%
2019/05/09	38	104.37	13	103.15	101.00	25	8,387	0.30%
2019/05/08	25	108.02	9	108.94	107.50	16	8,408	0.19%
2019/05/07	17.1	114.70	20	113.95	112.00	-2.9	8,469	-0.03%
2019/05/06	14	117.25	8	117.44	116.50	6	8,308	0.07%
2019/05/03	5	121.20	5	122.60	122.50	0	8,259	0.00%
2019/04/30	3	117.67	3	117.50	119.50	0	8,215	0.00%
2019/04/29	19	121.55	6	120.08	118.00	13	8,196	0.16%
2019/04/26	4	125.00	1	124.50	124.50	3	8,140	0.04%
2019/04/25	4	127.50	0	0.00	128.00	4	8,155	0.05%
2019/04/24	5	128.90	3	130.17	128.00	2	8,152	0.02%
2019/04/23	1	131.00	1	130.50	131.00	0	8,119	0.00%
2019/04/22	4	130.75	9	130.56	131.50	-5	8,109	-0.06%
2019/04/19	3	126.33	4	127.13	126.00	-1	8,035	-0.01%
2019/04/18	33	130.56	15	126.57	125.00	18	7,974	0.23%
2019/04/17	9	130.06	11	129.64	129.50	-2	7,900	-0.03%
2019/04/16	4	129.88	10.1	127.28	131.00	-6.1	7,798	-0.08%
2019/04/15	4	124.50	3	125.00	123.50	1	7,596	0.01%
2019/04/12	3	121.83	9	123.17	122.00	-6	7,584	-0.08%
2019/04/11	17	123.74	5	123.80	122.00	12	7,591	0.16%
2019/04/10	23	120.96	5	121.90	122.00	18	7,474	0.24%
2019/04/09	11	124.09	18	124.06	121.50	-7	7,403	-0.09%
2019/04/08	3	123.50	20	123.55	124.50	-17	7,185	-0.24%
2019/04/03	1	119.00	12	118.17	119.00	-11	6,979	-0.16%
2019/04/02	16	117.53	1	119.50	117.50	15	6,933	0.22%
2019/04/01	14	117.57	6	117.92	118.50	8	6,851	0.12%
2019/03/29	9	115.72	10	115.65	115.00	-1	6,751	-0.01%
2019/03/28	11	116.45	0	0.00	115.50	11	6,743	0.16%
2019/03/27	9	119.11	10	120.95	119.50	-1	6,748	-0.01%
2019/03/26	1	118.00	1	118.50	118.00	0	6,753	0.00%
2019/03/25	2.1	115.82	9	115.89	116.50	-6.9	6,752	-0.10%
2019/03/22	17	119.53	3	121.00	119.50	14	6,696	0.21%
2019/03/21	4	121.75	8	121.69	122.00	-4	6,628	-0.06%
2019/03/20	13	123.35	7	122.50	121.50	6	6,608	0.09%
2019/03/19	34	126.09	250	126.53	124.50	-216	6,567	-3.29%	大賣/鉅額交易
2019/03/18	12	122.79	5	122.60	122.00	7	6,326	0.11%
2019/03/15	7	120.93	3	122.50	119.50	4	6,244	0.06%
2019/03/14	3	122.00	2	121.00	122.00	1	6,145	0.02%
2019/03/13	17	121.44	16	121.50	121.50	1	6,204	0.02%
2019/03/12	39	123.09	22	125.14	120.50	17	6,147	0.28%
2019/03/11	49	122.23	48	122.34	123.50	1	6,032	0.02%
2019/03/08	18	118.08	46	117.76	121.00	-28	5,917	-0.47%
2019/03/07	12	115.29	6	116.42	111.50	6	5,946	0.10%
2019/03/06	8	111.88	5	112.60	115.00	3	5,825	0.05%
2019/03/05	7	112.64	12	112.83	112.00	-5	5,821	-0.09%
2019/03/04	4	108.00	0	0.00	108.50	4	5,722	0.07%
2019/02/27	5	107.10	4	107.50	107.50	1	5,815	0.02%
2019/02/26	7	114.07	0	0.00	110.00	7	5,800	0.12%
2019/02/25	8	114.63	21	116.38	115.00	-13	5,793	-0.22%
2019/02/22	10	113.65	6	113.67	113.50	4	5,782	0.07%
2019/02/21	167	116.85	147	116.20	114.00	20	5,915	0.34%	大買/大賣/
2019/02/20	12	109.58	6	110.00	108.50	6	5,700	0.11%
2019/02/19	20	108.50	9	108.50	108.50	11	5,692	0.19%
2019/02/18	80	106.25	1	105.50	106.50	79	5,713	1.38%
2019/02/15	59	104.47	12	105.83	104.00	47	5,808	0.81%
2019/02/14	57	106.61	8	106.94	107.50	49	5,874	0.83%
2019/02/13	28	107.13	2	106.75	106.00	26	5,926	0.44%
2019/02/12	4	109.00	21	109.71	111.00	-17	5,899	-0.29%
2019/02/11	2	106.50	3	106.83	106.00	-1	5,898	-0.02%
2019/01/30	27	107.61	27	108.24	104.50	0	5,926	0.00%
2019/01/29	4	105.88	10	105.45	106.50	-6	5,859	-0.10%
2019/01/28	97	104.90	87	104.14	103.50	10	5,776	0.17%
2019/01/25	3	98.93	2	98.85	97.80	1	5,723	0.02%
2019/01/24	0	0.00	2	97.50	97.60	-2	5,816	-0.03%
2019/01/23	1	97.60	3	97.23	97.10	-2	5,890	-0.03%
2019/01/22	3	96.43	2	95.80	95.80	1	5,909	0.02%
2019/01/21	0	0.00	3	97.47	97.90	-3	5,956	-0.05%
2019/01/17	10	95.01	15	94.75	94.40	-5	6,189	-0.08%
2019/01/16	5	98.62	5	97.92	96.70	0	6,297	0.00%
2019/01/15	1	97.00	2	97.90	98.50	-1	6,356	-0.02%
2019/01/14	13	97.99	1	97.70	96.40	12	6,442	0.19%
2019/01/11	3	96.47	3	96.97	97.00	0	6,424	0.00%
2019/01/10	10	95.10	1	95.60	94.80	9	6,384	0.14%
2019/01/09	2	95.25	2	95.50	94.80	0	6,452	0.00%
2019/01/08	6	93.28	30	92.93	92.50	-24	6,430	-0.37%
2019/01/07	50	93.86	20	92.75	94.10	30	6,434	0.47%
2019/01/04	2	82.75	6	84.05	85.60	-4	6,603	-0.06%
2019/01/03	5	87.26	0	0.00	86.20	5	6,593	0.08%
2019/01/02	0	0.00	1	89.10	89.30	-1	6,852	-0.01%
2018/12/27	3	91.73	1	91.50	90.50	2	7,115	0.03%
2018/12/25	5	90.28	1	91.10	90.30	4	7,221	0.06%
2018/12/24	1	92.90	0	0.00	93.20	1	7,331	0.01%
2018/12/21	6	89.48	7	90.77	92.20	-1	7,541	-0.01%
2018/12/20	1	91.40	0	0.00	91.20	1	7,569	0.01%
2018/12/19	2	95.35	1	95.20	94.20	1	7,674	0.01%
2018/12/18	1	94.00	1	95.20	96.10	0	7,724	0.00%
2018/12/17	1	95.50	0	0.00	94.70	1	7,845	0.01%
2018/12/14	2	94.00	3	93.83	94.40	-1	8,213	-0.01%
2018/12/13	1	96.10	3	95.93	95.10	-2	8,280	-0.02%
2018/12/12	2	97.10	3	96.90	97.10	-1	8,388	-0.01%
2018/12/11	19	93.29	7	93.37	93.60	12	8,382	0.14%
2018/12/10	7	94.06	18	94.48	92.20	-11	8,455	-0.13%
2018/12/07	12	97.53	9	96.69	97.70	3	8,502	0.04%
2018/12/06	7	99.40	10	97.53	96.70	-3	8,533	-0.04%
2018/12/05	7	103.79	5	104.00	104.00	2	8,499	0.02%
2018/12/04	11	107.59	3	108.50	107.00	8	8,601	0.09%
2018/12/03	15	106.77	68	105.82	109.00	-53	8,778	-0.60%
2018/11/30	81	103.57	27	103.02	103.00	54	8,841	0.61%
2018/11/29	13	98.08	37	98.21	96.90	-24	8,481	-0.28%
2018/11/28	21	95.90	11	95.17	95.70	10	8,784	0.11%
2018/11/27	6	91.27	3	90.47	91.80	3	8,883	0.03%
2018/11/26	2	89.20	2	89.20	88.60	0	9,111	0.00%
2018/11/23	0	0.00	4	90.38	89.70	-4	9,063	-0.04%
2018/11/22	6	94.83	4	95.88	91.40	2	9,103	0.02%
2018/11/21	8	93.76	2	93.00	93.80	6	9,148	0.07%
2018/11/20	5	89.46	16	91.93	93.60	-11	9,154	-0.12%
2018/11/19	1	91.40	6	92.48	93.30	-5	8,987	-0.06%
2018/11/16	10	91.30	3	90.47	90.20	7	8,948	0.08%
2018/11/15	0	0.00	4	89.63	91.70	-4	8,968	-0.04%
2018/11/14	5	92.20	4	92.53	90.20	1	8,919	0.01%
2018/11/13	7	90.30	6	90.60	92.80	1	8,820	0.01%
2018/11/12	7	95.03	3	94.50	94.60	4	8,743	0.05%
2018/11/09	1	99.80	3	98.83	98.80	-2	8,698	-0.02%
2018/11/08	5	99.52	3	101.57	98.20	2	8,690	0.02%
2018/11/07	6	101.92	8	102.00	103.00	-2	8,657	-0.02%
2018/11/06	31	105.40	32	105.95	100.00	-1	8,741	-0.01%
2018/11/05	3	100.33	1	101.50	101.00	2	8,596	0.02%
2018/11/02	5	102.30	7	102.36	103.50	-2	8,613	-0.02%
2018/11/01	5	105.60	9	105.61	106.50	-4	8,549	-0.05%
2018/10/31	10	101.50	10	100.57	102.50	0	8,581	0.00%
2018/10/30	1	96.30	2	96.00	96.50	-1	8,636	-0.01%
2018/10/29	11	96.04	12	95.68	96.00	-1	8,682	-0.01%
2018/10/26	8	94.34	7	94.69	93.60	1	8,720	0.01%
2018/10/25	14	96.00	14	97.39	94.40	0	8,792	0.00%
2018/10/24	9	107.72	5	110.10	104.00	4	8,961	0.04%
2018/10/23	4	114.63	2	115.25	112.00	2	8,839	0.02%
2018/10/22	6	115.92	8	116.44	118.00	-2	8,868	-0.02%
2018/10/19	5	107.10	5	110.20	112.00	0	8,768	0.00%
2018/10/18	1	115.00	6	113.83	111.00	-5	8,738	-0.06%
2018/10/17	5	111.80	12	110.50	111.50	-7	8,765	-0.08%
2018/10/16	14	112.29	18	113.50	111.50	-4	8,813	-0.05%
2018/10/15	4	111.63	24	113.00	114.00	-20	8,805	-0.23%
2018/10/12	34	106.68	25	104.76	110.50	9	8,895	0.10%
2018/10/11	1	105.00	1	105.00	105.00	0	8,925	0.00%
2018/10/09	27	122.00	28	118.41	116.50	-1	9,021	-0.01%
2018/10/08	6	129.92	4	130.63	129.00	2	8,845	0.02%
2018/10/05	14	128.46	17	125.94	127.00	-3	8,806	-0.03%
2018/10/04	3	132.67	5	132.20	134.00	-2	8,756	-0.02%
2018/10/03	3	133.50	3	132.67	132.00	0	8,749	0.00%
2018/10/02	30	135.50	30	135.20	134.00	0	8,704	0.00%
2018/10/01	28	134.79	26	135.10	135.50	2	8,647	0.02%
2018/09/28	18	128.58	29	129.43	129.00	-11	8,659	-0.13%
2018/09/27	13	127.00	7	127.86	126.50	6	8,729	0.07%
2018/09/26	9	130.50	5	131.10	128.00	4	8,715	0.05%
2018/09/25	21	126.74	18	127.19	129.00	3	8,638	0.03%
2018/09/21	16	127.28	10	127.85	129.00	6	8,606	0.07%
2018/09/20	74	123.43	79	124.55	123.50	-5	8,533	-0.06%
2018/09/19	14.8	133.14	16	132.66	131.50	-1.2	8,224	-0.01%
2018/09/18	9	132.50	11	131.68	131.50	-2	8,197	-0.02%
2018/09/17	3	140.50	2	141.25	140.50	1	8,120	0.01%
2018/09/14	3	141.67	2	139.75	143.00	1	8,109	0.01%
2018/09/13	8	137.00	5	136.10	135.50	3	8,062	0.04%
2018/09/12	1	139.00	2	141.00	140.00	-1	8,028	-0.01%
2018/09/11	2	141.00	3	140.50	142.50	-1	8,086	-0.01%
2018/09/10	5	145.00	4	144.25	139.00	1	8,060	0.01%
2018/09/07	40	149.90	43	150.29	146.50	-3	7,916	-0.04%
2018/09/06	12	155.63	12	157.42	151.50	0	7,744	0.00%
2018/09/05	10	168.40	4	168.25	168.00	6	7,470	0.08%
2018/09/04	63	160.39	67	161.16	166.50	-4	7,414	-0.05%
2018/09/03	87	175.55	72	176.56	171.50	15	7,120	0.21%
2018/08/31	5	192.40	2	192.75	190.50	3	7,035	0.04%
2018/08/29	8	201.69	2	203.00	201.50	6	7,421	0.08%
2018/08/28	2	201.50	2	203.75	200.50	0	7,395	0.00%
2018/08/27	0	0.00	5	195.50	198.00	-5	7,365	-0.07%
2018/08/22	5	194.40	4	194.75	193.50	1	7,470	0.01%
2018/08/21	7	190.50	0	0.00	191.50	7	7,620	0.09%
2018/08/20	4	188.00	11	188.27	187.00	-7	7,684	-0.09%
2018/08/17	0	0.00	1	193.00	187.00	-1	7,721	-0.01%
2018/08/16	8	190.44	2	189.00	190.00	6	7,759	0.08%
2018/08/15	7	190.43	14	191.89	190.00	-7	7,782	-0.09%
2018/08/14	7	193.36	4	193.38	196.00	3	7,778	0.04%
2018/08/13	9	193.61	9	196.22	188.00	0	7,858	0.00%
2018/08/10	5	201.70	7	201.93	200.00	-2	7,807	-0.03%
2018/08/09	2	200.00	20	198.68	203.50	-18	8,169	-0.22%
2018/08/07	24	204.46	22	205.95	202.50	2	8,391	0.02%
2018/08/06	16	213.22	21	214.24	211.00	-5	8,380	-0.06%
2018/08/03	2	211.50	1	210.50	209.00	1	8,350	0.01%
2018/08/02	1	206.00	3	209.00	206.00	-2	8,545	-0.02%
2018/08/01	4	211.38	3	210.50	212.00	1	8,555	0.01%
2018/07/31	57	210.68	44	211.67	207.50	13	8,416	0.15%
2018/07/27	0	0.00	2	200.00	200.00	-2	8,282	-0.02%
2018/07/26	3	197.67	1	197.50	196.00	2	8,287	0.02%
2018/07/25	2	195.50	2	196.75	198.00	0	8,355	0.00%
2018/07/24	0	0.00	1	195.00	196.50	-1	8,395	-0.01%
2018/07/23	5	197.40	6	191.25	193.50	-1	8,447	-0.01%
2018/07/19	13	207.19	9	202.83	203.00	4	8,715	0.05%
2018/07/18	2	200.00	4	200.75	204.00	-2	8,977	-0.02%
2018/07/17	5	197.80	9	196.78	195.00	-4	8,872	-0.05%
2018/07/16	3	192.83	2	193.50	193.50	1	9,126	0.01%
2018/07/13	6	186.50	4	188.25	189.00	2	9,049	0.02%
2018/07/12	2	182.50	1	173.50	182.50	1	9,119	0.01%
2018/07/11	2	175.50	0	0.00	172.00	2	9,084	0.02%
2018/07/10	0	0.00	3	174.00	176.00	-3	9,101	-0.03%
2018/07/09	4	173.63	1	173.50	174.00	3	9,205	0.03%
2018/07/06	2	172.50	6	173.08	175.00	-4	9,166	-0.04%
2018/07/05	30	182.75	39	182.47	172.50	-9	9,139	-0.10%
2018/07/04	0	0.00	1	189.00	187.50	-1	9,082	-0.01%
2018/07/03	0	0.00	2	184.50	185.00	-2	9,072	-0.02%
2018/07/02	0	0.00	40	198.25	191.50	-40	9,031	-0.44%
2018/06/29	49	197.71	10	196.10	198.00	39	8,980	0.43%
2018/06/28	1	194.00	0	0.00	192.50	1	8,912	0.01%
2018/06/27	13	195.27	10	194.50	194.50	3	8,931	0.03%
2018/06/26	0	0.00	11	189.45	189.00	-11	8,882	-0.12%
2018/06/25	1	196.50	2	196.00	194.50	-1	8,843	-0.01%
2018/06/22	0	0.00	1	194.00	194.00	-1	8,887	-0.01%
2018/06/21	2	200.50	3	199.50	199.00	-1	8,896	-0.01%
2018/06/20	17	207.68	4	209.50	206.00	13	8,915	0.15%
2018/06/19	10	215.50	23	214.07	210.00	-13	8,930	-0.15%
2018/06/13	8	214.50	4	214.63	214.00	4	8,934	0.04%
2018/06/12	8	213.69	10	210.80	210.00	-2	8,924	-0.02%
2018/06/11	1	217.50	1.1	219.00	218.00	-0.1	8,957	0.00%
2018/06/08	23	221.52	24	222.29	219.00	-1	8,926	-0.01%
2018/06/07	24	223.04	21	222.10	221.50	3	8,943	0.03%
2018/06/06	77	211.36	64	211.30	218.00	13	8,714	0.15%
2018/06/04	2	201.00	2	200.50	200.00	0	8,484	0.00%
2018/06/01	2	195.25	2	195.00	195.00	0	8,464	0.00%
2018/05/31	2	194.00	1	194.50	191.50	1	8,511	0.01%
2018/05/30	2	196.75	1	197.50	196.00	1	8,484	0.01%
2018/05/29	44	202.70	56	203.50	199.00	-12	8,478	-0.14%
2018/05/28	16.1	198.51	19	198.53	200.00	-2.9	8,326	-0.03%
2018/05/25	1	197.50	0	0.00	194.50	1	8,379	0.01%
2018/05/24	0	0.00	8	192.31	195.50	-8	8,425	-0.09%
2018/05/23	2	194.00	7	191.29	191.50	-5	8,478	-0.06%
2018/05/22	3	196.00	0	0.00	195.50	3	8,546	0.04%
2018/05/21	4	198.50	2	197.75	196.50	2	8,659	0.02%
2018/05/18	2	193.25	5	192.20	192.00	-3	8,555	-0.04%
2018/05/17	41	197.87	37	198.96	196.00	4	8,596	0.05%
2018/05/16	8	182.50	3	185.33	187.00	5	8,314	0.06%
2018/05/15	7	190.36	0	0.00	186.00	7	8,327	0.08%
2018/05/14	18	187.25	19	186.92	185.50	-1	8,331	-0.01%
2018/05/11	0	0.00	18	182.97	182.50	-18	8,330	-0.22%
2018/05/10	43	180.09	32	180.33	180.00	11	8,365	0.13%
2018/05/09	3	171.67	4	172.63	175.00	-1	8,184	-0.01%
2018/05/08	2	171.75	1	173.00	169.50	1	8,220	0.01%
2018/05/07	4	172.75	4	171.25	171.00	0	8,486	0.00%
2018/05/04	26	167.38	20	166.75	168.00	6	8,737	0.07%
2018/05/03	3	173.17	8	172.38	170.00	-5	8,727	-0.06%
2018/05/02	2	181.50	0	0.00	176.00	2	8,850	0.02%
2018/04/30	4	177.13	7	178.29	179.50	-3	8,945	-0.03%
2018/04/27	1	175.00	3	175.83	175.00	-2	9,164	-0.02%
2018/04/26	8	183.06	5	184.20	176.50	3	9,324	0.03%
2018/04/25	19	185.24	14	186.18	184.50	5	9,226	0.05%
2018/04/24	29	181.86	22	183.55	186.00	7	9,094	0.08%
2018/04/23	0	0.00	1	174.50	175.00	-1	8,726	-0.01%
2018/04/20	61	179.56	43	179.06	177.00	18	8,723	0.21%
2018/04/19	0	0.00	2	164.50	165.50	-2	8,362	-0.02%
2018/04/18	5	159.70	5	161.10	164.00	0	8,374	0.00%
2018/04/16	1	176.00	1	175.50	175.50	0	8,334	0.00%
2018/04/13	3	170.50	3	172.00	173.50	0	8,404	0.00%
2018/04/12	0	0.00	1	166.00	167.00	-1	8,468	-0.01%
2018/04/11	0	0.00	3	165.33	165.50	-3	8,560	-0.04%
2018/04/09	0	0.00	2	176.50	173.00	-2	8,460	-0.02%
2018/04/03	0	0.00	2.1	176.02	175.00	-2.1	8,465	-0.02%
2018/03/31	0	0.00	1	179.50	179.50	-1	8,556	-0.01%
2018/03/30	8	181.38	4	181.75	180.00	4	8,644	0.05%
2018/03/29	1	179.50	1	177.00	176.50	0	8,818	0.00%
2018/03/28	5	177.40	1	177.00	177.50	4	8,834	0.05%
2018/03/27	3	180.00	2	179.00	179.00	1	8,879	0.01%
2018/03/26	1	175.00	2	174.50	175.50	-1	9,000	-0.01%
2018/03/23	1	172.50	2	173.50	172.00	-1	9,038	-0.01%
2018/03/22	10	184.50	10	185.00	180.00	0	9,144	0.00%
2018/03/21	36	184.31	37	185.14	184.00	-1	9,056	-0.01%
2018/03/20	5	181.60	1	182.50	180.00	4	8,976	0.04%
2018/03/19	1	182.50	1	183.00	181.00	0	8,996	0.00%
2018/03/16	4	182.13	1	183.50	181.50	3	9,030	0.03%
2018/03/15	4	181.75	6	183.25	182.50	-2	9,081	-0.02%
2018/03/14	3	179.67	1	178.00	179.00	2	9,056	0.02%
2018/03/13	5	181.40	3	181.67	182.50	2	9,168	0.02%
2018/03/12	1	178.50	5	179.00	178.00	-4	9,358	-0.04%
2018/03/09	3	172.33	0	0.00	172.00	3	9,318	0.03%
2018/03/08	5	177.50	10	175.40	175.00	-5	9,333	-0.05%
2018/03/06	4	173.25	2	171.25	169.00	2	9,398	0.02%
2018/03/02	1	175.00	1	176.00	176.50	0	9,541	0.00%
2018/03/01	1	176.50	0	0.00	177.50	1	9,597	0.01%
2018/02/27	12	181.83	12	183.08	178.50	0	9,680	0.00%
2018/02/26	3	180.67	3	178.33	177.50	0	9,634	0.00%
2018/02/23	1	183.50	3	182.00	177.50	-2	9,644	-0.02%
2018/02/22	5	178.30	1	178.00	177.00	4	9,731	0.04%
2018/02/21	2	173.50	5	175.90	179.00	-3	9,704	-0.03%
2018/02/12	3	165.50	0	0.00	163.00	3	9,741	0.03%
2018/02/09	2	157.50	7	160.50	166.50	-5	9,775	-0.05%
2018/02/08	1	169.00	2	169.50	169.00	-1	9,733	-0.01%
2018/02/07	2	177.00	2	179.00	172.00	0	9,799	0.00%
2018/02/06	33	173.94	31	175.68	171.50	2	9,958	0.02%
2018/02/05	6	190.50	3	192.00	190.00	3	9,950	0.03%
2018/02/02	4	204.00	15	205.10	202.00	-11	10,153	-0.11%
2018/02/01	2	212.75	0	0.00	210.50	2	10,531	0.02%
2018/01/31	2	213.25	1	215.00	217.00	1	10,678	0.01%
2018/01/30	9	217.11	4	217.50	214.00	5	10,762	0.05%
2018/01/29	22	214.39	19	215.68	218.00	3	10,715	0.03%
2018/01/26	3	204.17	5	205.10	204.00	-2	10,589	-0.02%
2018/01/25	6	206.25	5	207.40	202.50	1	10,655	0.01%
2018/01/24	4	198.75	9	198.61	204.00	-5	10,599	-0.05%
2018/01/23	57	201.27	60	201.93	197.50	-3	10,539	-0.03%
2018/01/22	23	191.54	26	191.83	195.00	-3	10,463	-0.03%
2018/01/19	1	190.50	3	188.17	184.50	-2	10,350	-0.02%
2018/01/18	5	194.10	1	196.00	190.00	4	10,387	0.04%
2018/01/17	1	194.00	0	0.00	193.50	1	10,416	0.01%
2018/01/16	26	199.31	27	199.65	200.00	-1	10,480	-0.01%
2018/01/15	1	194.00	1	195.00	195.00	0	10,543	0.00%
2018/01/12	11	196.09	16	195.06	194.50	-5	10,864	-0.05%
2018/01/10	3	193.33	3	192.50	192.00	0	11,461	0.00%
2018/01/09	1	208.00	93	205.04	200.00	-92	11,546	-0.80%
2018/01/08	6	208.08	2	209.50	207.00	4	11,654	0.03%
2018/01/05	14	204.96	12	206.00	201.50	2	11,537	0.02%
2018/01/03	94	203.46	3	201.50	201.00	91	11,597	0.78%
2018/01/02	0	0.00	1	199.00	198.50	-1	11,683	-0.01%