GIS-KY (6456)-康和券商分點個股進出

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
68.1
漲跌
▼1.3
漲幅
-1.87%
成交量
850張
產業
上市光電類股
771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－康和券商分點個股進出

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

康和券商分點個股進出
康和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
2024/06/14	0	0.00	1	67.70	68.90	-1	1,403	-0.07%
2024/06/06	0	0.00	60	65.03	64.70	-60	1,328	-4.52%
2024/06/03	1	68.80	1	67.90	68.00	0	1,317	0.00%
2024/05/30	0	0.00	3	66.30	66.60	-3	1,279	-0.23%
2024/05/28	1	71.20	0	0.00	68.30	1	1,252	0.08%
2024/05/27	1	67.90	0	0.00	67.90	1	1,118	0.09%
2024/05/24	0	0.00	2	65.60	65.80	-2	1,118	-0.18%
2024/05/22	2	67.00	0	0.00	67.00	2	1,112	0.18%
2024/05/17	1	65.00	0	0.00	64.90	1	1,085	0.09%
2024/05/16	2	66.90	0	0.00	66.70	2	1,072	0.19%
2024/05/15	60	64.84	0	0.00	65.20	60	1,019	5.89%
2024/05/13	0	0.00	1	62.70	62.70	-1	974	-0.10%
2024/05/03	0	0.00	2	61.80	62.20	-2	914	-0.22%
2024/03/28	0	0.00	2	59.80	60.00	-2	891	-0.22%
2024/03/27	1	56.20	0	0.00	57.40	1	838	0.12%
2024/03/26	1	58.50	1	57.30	57.40	0	816	0.00%
2024/03/25	2	58.50	0	0.00	58.60	2	817	0.24%
2024/03/22	0	0.00	1	58.30	58.20	-1	827	-0.12%
2024/03/21	0	0.00	1	57.80	58.10	-1	842	-0.12%
2024/03/13	1	56.70	0	0.00	56.90	1	970	0.10%
2024/03/12	1	56.80	1	57.00	57.40	0	973	0.00%
2024/03/06	1	58.50	0	0.00	58.50	1	970	0.10%
2024/02/23	1	61.50	0	0.00	61.00	1	1,138	0.09%
2024/01/31	1	62.70	0	0.00	62.70	1	1,367	0.07%
2023/12/25	0	0.00	1	67.40	67.50	-1	1,204	-0.08%
2023/12/19	0	0.00	2	65.70	65.90	-2	1,208	-0.17%
2023/12/15	0	0.00	0.1	67.10	66.90	-0.1	1,185	-0.01%
2023/12/11	0.1	63.40	0	0.00	63.40	0.1	1,071	0.01%
2023/12/01	1	65.00	0	0.00	65.30	1	1,066	0.09%
2023/11/30	0	0.00	3	65.90	65.90	-3	1,057	-0.28%
2023/11/24	0	0.00	2	66.55	66.80	-2	992	-0.20%
2023/11/20	1	64.20	1	63.40	63.40	0	859	0.00%
2023/10/12	0	0.00	1	59.40	59.50	-1	835	-0.12%
2023/10/05	0	0.00	0.1	59.10	59.00	-0.1	842	-0.01%
2023/10/04	0.1	57.60	0	0.00	57.80	0.1	853	0.01%
2023/10/03	1	60.00	0	0.00	59.00	1	871	0.11%
2023/08/28	2	61.80	0	0.00	60.90	2	1,343	0.15%
2023/07/28	0	0.00	1.1	68.81	68.80	-1.1	1,572	-0.07%
2023/07/21	0.1	67.20	0	0.00	66.90	0.1	1,540	0.01%
2023/07/19	1	68.10	0	0.00	67.80	1	1,541	0.06%
2023/06/06	0	0.00	1	76.80	76.70	-1	1,323	-0.08%
2023/06/05	2	80.20	1	80.20	79.80	1	1,248	0.08%
2023/05/30	0	0.00	0	73.50	73.30	0	1,142	0.00%
2023/05/29	3	75.33	3	75.87	75.40	0	1,138	0.00%
2023/05/25	2	75.65	2	75.50	75.30	0	1,113	0.00%
2023/05/17	0	74.80	0	0.00	74.50	0	1,143	0.00%
2023/05/05	10	77.40	10	78.30	77.10	0	1,086	0.00%
2023/04/19	0	0.00	6	83.07	82.20	-6	1,145	-0.52%
2023/04/14	6	83.65	1	84.20	83.80	5	1,240	0.40%
2023/04/12	0	0.00	1	82.90	83.00	-1	1,230	-0.08%
2023/04/07	1	82.10	0	0.00	82.30	1	1,244	0.08%
2023/03/30	0	0.00	1	82.50	82.60	-1	1,255	-0.08%
2023/03/16	1	80.60	0	0.00	79.90	1	1,465	0.07%
2023/03/10	0	0.00	1	82.10	82.40	-1	1,505	-0.07%
2023/02/22	1	86.20	0	0.00	86.30	1	1,694	0.06%
2023/02/16	0	0.00	0	86.00	86.90	0	1,737	0.00%
2023/02/14	0	0.00	0	85.60	85.40	0	1,773	0.00%
2023/02/10	0.1	85.00	0	0.00	84.70	0.1	1,869	0.00%
2023/01/31	0	0.00	2	84.70	85.00	-2	2,127	-0.09%
2023/01/30	1	83.50	0	0.00	83.40	1	2,112	0.05%
2023/01/09	1	83.40	0	0.00	83.80	1	2,275	0.04%
2023/01/05	0	0.00	1	85.70	85.60	-1	2,227	-0.04%
2022/12/19	0	0.00	1	94.40	94.30	-1	2,471	-0.04%
2022/12/15	1	94.80	0	0.00	93.50	1	2,550	0.04%
2022/12/14	7	94.76	7	95.43	95.60	0	2,512	0.00%
2022/12/08	0	0.00	1	89.90	89.70	-1	2,430	-0.04%
2022/12/07	0	0.00	2	89.90	90.50	-2	2,432	-0.08%
2022/11/30	1	88.20	0	0.00	88.90	1	2,329	0.04%
2022/11/23	0	0.00	250	87.36	87.50	-250	2,266	-11.03%	大賣/鉅額交易
2022/11/22	0	0.00	4	89.00	88.20	-4	2,255	-0.18%
2022/11/21	40	90.40	120	90.61	89.60	-80	2,244	-3.56%	大賣/
2022/11/18	0	0.00	5	91.30	92.10	-5	2,206	-0.23%
2022/11/17	126	88.96	6	89.33	89.20	120	2,153	5.57%	大買/鉅額交易
2022/11/14	2	87.50	1	87.60	87.60	1	2,285	0.04%
2022/11/11	4	87.30	2	87.30	86.70	2	2,271	0.09%
2022/11/10	1	86.90	1	87.20	87.40	0	2,225	0.00%
2022/11/09	5	87.22	5	87.06	87.00	0	2,211	0.00%
2022/11/08	1	87.20	4	87.03	87.00	-3	2,183	-0.14%
2022/11/07	4	85.48	301	86.74	85.70	-297	2,137	-13.89%	大賣/鉅額交易
2022/11/04	54	83.38	151	84.19	85.00	-97	2,025	-4.79%	大賣/
2022/11/03	320	83.49	154	82.59	85.70	166	1,940	8.55%	大買/大賣/鉅額交易
2022/11/02	225	80.27	0	0.00	80.30	225	1,823	12.34%	大買/鉅額交易
2022/10/28	1	79.80	1	78.70	77.90	0	1,789	0.00%
2022/10/26	1	79.80	0	0.00	79.10	1	1,782	0.06%
2022/10/24	5	82.76	1	83.30	82.00	4	1,762	0.23%
2022/10/21	2	82.05	2	82.90	81.60	0	1,741	0.00%
2022/10/20	11	83.13	2	84.25	82.10	9	1,712	0.53%
2022/10/19	2	83.80	2	84.50	83.90	0	1,658	0.00%
2022/10/18	0	0.00	1	82.30	82.70	-1	1,591	-0.06%
2022/10/17	2	79.05	1	79.90	80.30	1	1,565	0.06%
2022/10/14	1	81.60	0	0.00	81.60	1	1,530	0.07%
2022/10/12	0	0.00	1	79.60	79.60	-1	1,480	-0.07%
2022/10/07	2	84.20	3	84.17	84.70	-1	1,428	-0.07%
2022/10/06	2	82.95	1	82.80	82.80	1	1,358	0.07%
2022/10/05	0	0.00	3	81.93	81.80	-3	1,349	-0.22%
2022/10/04	3	81.53	0	0.00	81.70	3	1,348	0.22%
2022/09/27	1	82.70	1	81.70	82.30	0	1,232	0.00%
2022/09/23	112	85.93	111	82.80	82.00	1	1,180	0.08%	大買/大賣/
2022/08/19	0	0.00	2	84.20	83.60	-2	1,037	-0.19%
2022/08/02	0	0.00	2	75.80	75.00	-2	998	-0.20%
2022/07/29	1	78.10	0	0.00	78.10	1	1,007	0.10%
2022/07/21	1	75.80	0	0.00	77.30	1	1,004	0.10%
2022/07/20	0	0.00	1	75.60	75.50	-1	1,005	-0.10%
2022/07/15	0	0.00	1	75.00	75.40	-1	1,016	-0.10%
2022/07/14	2	74.45	0	0.00	75.60	2	1,016	0.20%
2022/07/08	1	73.10	1	72.40	72.50	0	979	0.00%
2022/06/02	0	0.00	1	87.70	88.50	-1	1,083	-0.09%
2022/05/31	0	0.00	1	87.80	90.90	-1	1,086	-0.09%
2022/05/30	2	91.80	0	0.00	92.50	2	1,046	0.19%
2022/05/06	0	0.00	9	92.10	92.40	-9	972	-0.93%
2022/03/23	9	96.00	0	0.00	96.30	9	1,234	0.73%
2022/03/11	2	93.60	0	0.00	93.10	2	1,247	0.16%
2022/03/08	5	93.20	6	93.75	94.10	-1	1,259	-0.08%
2022/03/04	1	90.00	0	0.00	90.00	1	1,227	0.08%
2022/02/24	3	89.60	0	0.00	89.60	3	1,226	0.24%
2022/01/21	1	98.80	11	98.10	98.00	-10	1,439	-0.69%
2022/01/14	2	99.00	2	98.30	98.30	0	1,460	0.00%
2022/01/06	4	104.50	4	105.13	105.00	0	1,416	0.00%
2021/12/27	0	0.00	1	103.50	102.50	-1	1,330	-0.08%
2021/12/24	9	102.50	0	0.00	103.50	9	1,327	0.68%
2021/12/23	11	102.50	0	0.00	102.50	11	1,322	0.83%
2021/12/09	0	0.00	64	103.91	103.50	-64	1,231	-5.20%
2021/12/01	0	0.00	1	103.00	104.50	-1	1,199	-0.08%
2021/11/26	1	99.70	0	0.00	99.60	1	1,185	0.08%
2021/11/24	0	0.00	1	101.00	101.00	-1	1,168	-0.09%
2021/11/23	0	0.00	121	101.51	101.50	-121	1,166	-10.37%	大賣/鉅額交易
2021/11/19	2	105.00	0	0.00	103.50	2	1,161	0.17%
2021/11/18	0	0.00	17	101.76	101.50	-17	1,121	-1.52%
2021/11/15	17	102.18	0	0.00	102.50	17	1,133	1.50%
2021/11/11	0	0.00	267	100.25	99.90	-267	1,160	-23.01%	大賣/鉅額交易
2021/11/10	1	99.50	0	0.00	99.50	1	1,187	0.08%
2021/11/09	0	0.00	5	100.00	100.00	-5	1,220	-0.41%
2021/11/08	5	101.50	0	0.00	101.50	5	1,306	0.38%
2021/11/02	446	99.31	0	0.00	98.00	446	1,292	34.51%	大買/鉅額交易
2021/10/28	1	97.80	1	97.50	98.60	0	1,288	0.00%
2021/10/26	0	0.00	9	95.27	95.30	-9	1,329	-0.68%
2021/10/22	9	94.03	0	0.00	94.40	9	1,392	0.65%
2021/10/01	0	0.00	1	92.70	92.30	-1	2,071	-0.05%
2021/09/29	0	0.00	5	95.10	94.50	-5	2,159	-0.23%
2021/09/22	0	0.00	2	98.40	98.30	-2	2,927	-0.07%
2021/09/17	1	100.00	1	100.50	101.50	0	2,959	0.00%
2021/09/14	1	100.00	5	100.20	100.50	-4	3,104	-0.13%
2021/09/13	2	100.25	1	100.50	100.00	1	3,156	0.03%
2021/09/09	3	101.83	1	103.00	101.50	2	3,259	0.06%
2021/09/08	0	0.00	8	101.00	100.50	-8	3,294	-0.24%
2021/09/07	1	105.00	6	104.00	103.50	-5	3,305	-0.15%
2021/09/06	3	107.00	0	0.00	106.00	3	3,315	0.09%
2021/09/03	7	109.50	0	0.00	108.50	7	3,328	0.21%
2021/09/02	7	108.93	0	0.00	108.00	7	3,340	0.21%
2021/09/01	0	0.00	6	109.00	110.50	-6	3,347	-0.18%
2021/08/31	5	107.50	0	0.00	107.50	5	3,406	0.15%
2021/08/30	2	108.00	0	0.00	108.00	2	3,502	0.06%
2021/08/25	0	0.00	2	109.00	109.00	-2	3,711	-0.05%
2021/08/24	2	108.00	5	108.40	108.00	-3	3,832	-0.08%
2021/08/23	5	106.50	1	106.00	106.50	4	3,861	0.10%
2021/08/19	1	104.00	5	102.10	101.50	-4	3,890	-0.10%
2021/08/18	2	106.00	0	0.00	107.00	2	3,886	0.05%
2021/08/17	0	0.00	1	106.50	104.00	-1	3,907	-0.03%
2021/08/16	3	107.67	1	108.50	107.50	2	3,914	0.05%
2021/08/13	17	113.44	3	112.33	112.00	14	3,897	0.36%
2021/08/12	6	114.00	21	114.36	114.00	-15	3,876	-0.39%
2021/08/11	0	0.00	5	107.80	106.50	-5	3,793	-0.13%
2021/08/09	3	110.33	2	110.25	110.00	1	3,824	0.03%
2021/08/05	1	114.00	0	0.00	114.00	1	3,888	0.03%
2021/08/02	2	113.00	7	114.57	113.50	-5	4,094	-0.12%
2021/07/30	1	116.50	1	117.50	116.50	0	4,069	0.00%
2021/07/29	0	0.00	6	117.83	118.50	-6	4,076	-0.15%
2021/07/28	6	118.75	14	114.82	118.00	-8	4,088	-0.20%
2021/07/26	13	124.00	0	0.00	124.00	13	4,110	0.32%
2021/07/23	0	0.00	13	122.73	121.50	-13	4,110	-0.32%
2021/07/22	7	123.50	0	0.00	123.00	7	4,128	0.17%
2021/07/21	7	120.14	3	118.67	117.00	4	4,135	0.10%
2021/07/20	0	0.00	1	118.50	118.50	-1	4,137	-0.02%
2021/07/19	0	0.00	1	123.00	122.00	-1	4,137	-0.02%
2021/07/16	4	123.25	5	123.00	123.50	-1	4,234	-0.02%
2021/07/15	0	0.00	6	125.00	123.00	-6	4,344	-0.14%
2021/07/14	10	126.75	13	126.77	128.00	-3	4,392	-0.07%
2021/07/13	15	123.53	0	0.00	122.50	15	4,417	0.34%
2021/07/12	3	124.50	0	0.00	122.00	3	4,420	0.07%
2021/07/09	0	0.00	1	121.50	121.50	-1	4,396	-0.02%
2021/07/08	0	0.00	4	123.00	123.00	-4	4,414	-0.09%
2021/07/06	0	0.00	19	125.03	122.00	-19	4,404	-0.43%
2021/07/05	14	125.39	6	124.00	125.50	8	4,371	0.18%
2021/07/02	24	122.52	0	0.00	122.00	24	4,331	0.55%
2021/07/01	3	124.67	0	0.00	121.50	3	4,310	0.07%
2021/06/30	5	125.10	3	124.50	123.50	2	4,217	0.05%
2021/06/29	1	120.50	6	121.00	123.50	-5	3,980	-0.13%
2021/06/23	0	0.00	2	109.25	110.00	-2	3,667	-0.05%
2021/06/21	5	105.90	0	0.00	105.50	5	3,627	0.14%
2021/06/18	5	107.70	2	109.00	108.50	3	3,677	0.08%
2021/06/08	11	104.23	2	105.25	104.00	9	3,912	0.23%
2021/06/07	10	106.75	0	0.00	108.00	10	3,962	0.25%
2021/05/26	1	99.80	1	101.00	101.00	0	4,226	0.00%
2021/05/18	1	95.20	0	0.00	96.00	1	4,219	0.02%
2021/05/04	0	0.00	2	116.50	116.00	-2	3,955	-0.05%
2021/04/27	3	123.50	0	0.00	127.50	3	3,929	0.08%
2021/04/23	0	0.00	45	124.00	123.00	-45	3,862	-1.16%
2021/04/22	0	0.00	20	128.00	123.00	-20	3,950	-0.51%
2021/04/21	1	130.50	2	129.25	128.00	-1	4,004	-0.02%
2021/04/20	22	134.50	9	135.00	136.00	13	3,898	0.33%
2021/04/19	46	131.41	0	0.00	134.00	46	3,783	1.22%
2021/04/15	0	0.00	1	122.00	122.50	-1	3,569	-0.03%
2021/04/12	2	121.50	0	0.00	120.00	2	3,879	0.05%
2021/04/08	0	0.00	11	125.00	125.00	-11	3,886	-0.28%
2021/04/07	1	124.00	0	0.00	124.00	1	3,884	0.03%
2021/04/01	0	0.00	2	123.50	123.50	-2	3,887	-0.05%
2021/03/31	4	125.50	0	0.00	125.50	4	3,869	0.10%
2021/03/30	1	128.00	4	129.75	128.00	-3	3,847	-0.08%
2021/03/26	6	126.00	0	0.00	126.50	6	3,788	0.16%
2021/03/24	3	126.83	0	0.00	126.00	3	3,731	0.08%
2021/03/23	0	0.00	2	130.00	126.50	-2	3,721	-0.05%
2021/03/18	0	0.00	2	126.50	126.00	-2	3,640	-0.05%
2021/03/17	0	0.00	50	124.35	124.00	-50	3,625	-1.38%
2021/03/16	4	125.63	2	126.00	123.00	2	3,601	0.06%
2021/03/15	15	128.50	2	129.00	129.50	13	3,546	0.37%
2021/03/12	6	129.00	7.3	127.52	127.00	-1.3	3,554	-0.04%
2021/03/11	4	125.63	1	126.50	128.00	3	3,526	0.09%
2021/03/10	4	126.13	5	125.30	127.00	-1	3,451	-0.03%
2021/03/09	18.3	121.23	11	120.64	123.00	7.3	3,259	0.22%
2021/03/08	5	115.70	1	114.50	114.50	4	3,061	0.13%
2021/03/05	1	113.50	1	116.00	116.50	0	3,109	0.00%
2021/03/04	11	116.45	1	117.00	112.50	10	3,068	0.33%
2021/02/24	0	0.00	5	111.50	110.00	-5	3,104	-0.16%
2021/02/23	1	111.00	0	0.00	112.00	1	3,110	0.03%
2021/02/18	1	109.50	0	0.00	109.50	1	3,109	0.03%
2021/02/17	0	0.00	127	109.16	108.50	-127	3,109	-4.08%	大賣/鉅額交易
2021/02/04	6	112.00	0	0.00	112.50	6	3,127	0.19%
2021/01/29	2	113.50	0	0.00	112.50	2	3,301	0.06%
2021/01/28	2	116.00	0	0.00	115.50	2	3,295	0.06%
2021/01/27	0	0.00	7	117.93	118.50	-7	3,314	-0.21%
2021/01/26	10	117.25	0	0.00	115.50	10	3,302	0.30%
2021/01/21	1	112.00	0	0.00	112.00	1	3,336	0.03%
2021/01/15	15	120.53	0	0.00	118.50	15	3,295	0.46%
2021/01/14	11	121.18	1	122.50	124.50	10	3,177	0.31%
2021/01/12	0	0.00	19	118.47	117.50	-19	3,018	-0.63%
2021/01/06	20	121.40	51	124.20	119.50	-31	2,952	-1.05%
2021/01/05	82	119.20	1	120.00	121.50	81	2,760	2.93%
2021/01/04	0	0.00	1	118.00	117.50	-1	2,677	-0.04%
2020/12/18	5	110.50	0	0.00	111.00	5	2,722	0.18%
2020/12/16	0	0.00	1	110.50	112.00	-1	2,753	-0.04%
2020/12/15	2	109.25	0	0.00	109.00	2	2,757	0.07%
2020/12/09	0	0.00	18	116.50	116.50	-18	2,928	-0.61%
2020/12/02	13	119.00	0	0.00	118.50	13	2,858	0.45%
2020/12/01	0	0.00	1	117.50	118.00	-1	2,921	-0.03%
2020/11/26	10	114.00	2	113.25	115.00	8	3,599	0.22%
2020/11/16	0	0.00	1	109.50	109.50	-1	4,141	-0.02%
2020/11/13	1	107.50	15	108.40	108.00	-14	4,365	-0.32%
2020/11/12	1	109.50	0	0.00	109.50	1	4,444	0.02%
2020/11/09	1	110.50	30	111.50	111.00	-29	4,731	-0.61%
2020/11/06	30	114.50	56	115.77	114.50	-26	4,700	-0.55%
2020/11/05	50	117.00	1	117.50	117.00	49	4,779	1.03%
2020/11/03	10	112.50	4	115.00	115.00	6	5,394	0.11%
2020/10/30	0	0.00	1	113.00	113.50	-1	5,708	-0.02%
2020/10/29	1	116.00	0	0.00	117.50	1	5,778	0.02%
2020/10/27	2	119.50	2	119.50	119.50	0	6,171	0.00%
2020/10/23	0	0.00	94	122.13	122.00	-94	6,388	-1.47%
2020/10/22	0	0.00	175	121.58	122.00	-175	6,686	-2.62%	大賣/鉅額交易
2020/10/21	0	0.00	13	124.31	124.50	-13	6,929	-0.19%
2020/10/15	0	0.00	1	122.00	121.50	-1	9,069	-0.01%
2020/10/13	8	121.00	0	0.00	122.00	8	9,417	0.08%
2020/10/08	2	128.00	8	127.38	125.00	-6	9,995	-0.06%
2020/10/06	0	0.00	3	128.00	127.50	-3	10,192	-0.03%
2020/09/25	1	124.50	0	0.00	122.00	1	10,639	0.01%
2020/09/24	1	126.50	0	0.00	122.50	1	10,775	0.01%
2020/09/23	6	128.92	0	0.00	128.50	6	10,755	0.06%
2020/09/18	8	134.00	2	134.00	133.50	6	10,911	0.05%
2020/09/17	0	0.00	5	135.00	134.00	-5	10,952	-0.05%
2020/09/16	1	135.00	16	134.66	134.50	-15	10,910	-0.14%
2020/09/15	25	135.44	0	0.00	134.00	25	10,929	0.23%
2020/09/14	1	127.50	5	127.90	131.50	-4	10,917	-0.04%
2020/09/11	3	130.00	0	0.00	129.50	3	10,981	0.03%
2020/09/10	6	132.50	5	131.50	130.50	1	11,090	0.01%
2020/09/09	1	130.00	0	0.00	131.50	1	11,193	0.01%
2020/09/07	0	0.00	10	133.00	131.50	-10	11,287	-0.09%
2020/09/04	10	135.00	25	133.74	135.00	-15	11,405	-0.13%
2020/09/03	26	134.08	0	0.00	131.50	26	11,350	0.23%
2020/09/02	8	135.06	35	134.43	134.00	-27	11,328	-0.24%
2020/09/01	37	140.05	34	136.68	137.50	3	11,275	0.03%
2020/08/31	24	129.88	17	130.09	130.00	7	10,796	0.06%
2020/08/28	14	129.79	2	130.50	131.50	12	10,889	0.11%
2020/08/27	3	127.17	1	126.00	126.00	2	10,962	0.02%
2020/08/25	4	124.88	0	0.00	126.00	4	11,620	0.03%
2020/08/24	0	0.00	3	121.50	122.50	-3	11,772	-0.03%
2020/08/21	0	0.00	1	117.00	121.50	-1	11,874	-0.01%
2020/08/20	1	118.00	8	119.75	116.00	-7	11,894	-0.06%
2020/08/19	1	126.50	0	0.00	122.50	1	11,893	0.01%
2020/08/18	4	130.38	7	129.64	129.00	-3	12,032	-0.02%
2020/08/17	3	136.50	0	0.00	134.50	3	12,393	0.02%
2020/08/14	3	137.33	5	136.40	135.00	-2	12,593	-0.02%
2020/08/13	34	134.10	7	133.57	133.50	27	12,455	0.22%
2020/08/12	12	132.42	2	132.50	132.50	10	12,325	0.08%
2020/08/11	2	133.00	5	131.50	131.50	-3	12,285	-0.02%
2020/08/10	6	133.50	44	130.90	132.00	-38	12,368	-0.31%
2020/08/07	12	134.08	15	134.10	129.50	-3	12,267	-0.02%
2020/08/06	18	131.67	37	129.89	133.50	-19	11,784	-0.16%
2020/08/05	10	138.00	14	135.07	136.00	-4	11,551	-0.03%
2020/08/04	85	133.65	16	133.09	135.50	69	11,474	0.60%
2020/08/03	21	136.17	13	137.00	133.50	8	11,398	0.07%
2020/07/31	39	137.09	21	135.21	137.50	18	11,367	0.16%
2020/07/30	21	131.74	4	131.50	132.00	17	11,039	0.15%
2020/07/29	8	131.56	4	129.38	131.00	4	10,973	0.04%
2020/07/28	10	130.50	12	129.88	128.50	-2	10,858	-0.02%
2020/07/27	0	0.00	20	139.00	134.50	-20	10,603	-0.19%
2020/07/24	232	137.69	0	0.00	134.00	232	10,429	2.22%	大買/鉅額交易
2020/07/23	0	0.00	14	137.50	139.50	-14	10,057	-0.14%
2020/07/22	28	139.48	333	130.77	136.50	-305	9,822	-3.11%	大賣/鉅額交易
2020/07/21	348	129.80	36	128.35	130.00	312	8,920	3.50%	大買/鉅額交易
2020/07/20	5	119.50	8	119.00	118.50	-3	8,419	-0.04%
2020/07/16	18	119.36	96	119.06	122.00	-78	8,114	-0.96%
2020/07/15	51	116.60	0	0.00	115.50	51	7,685	0.66%
2020/07/14	16	114.47	0	0.00	112.50	16	7,591	0.21%
2020/07/13	24	116.71	0	0.00	117.50	24	7,548	0.32%
2020/07/09	3	116.33	0	0.00	115.00	3	7,393	0.04%
2020/07/07	0	0.00	41	117.87	115.00	-41	7,287	-0.56%
2020/07/06	3	120.67	0	0.00	119.50	3	7,182	0.04%
2020/07/03	0	0.00	1	119.00	120.00	-1	7,072	-0.01%
2020/07/02	5	115.50	0	0.00	115.50	5	6,943	0.07%
2020/07/01	4	116.50	0	0.00	116.00	4	6,917	0.06%
2020/06/24	4	111.50	1	111.50	112.00	3	6,751	0.04%
2020/06/16	0	0.00	70	111.00	111.00	-70	6,491	-1.08%
2020/06/15	0	0.00	5	113.50	111.50	-5	6,449	-0.08%
2020/06/12	0	0.00	5	109.10	112.00	-5	6,411	-0.08%
2020/06/11	4	115.25	78	114.04	113.00	-74	6,364	-1.16%
2020/06/09	0	0.00	11	120.91	121.50	-11	6,260	-0.18%
2020/06/08	105	122.39	8	123.19	121.00	97	6,264	1.55%	大買/
2020/06/05	10	122.50	8	120.94	121.50	2	6,155	0.03%
2020/06/04	25	120.94	44	120.36	120.50	-19	6,077	-0.31%
2020/06/03	16	121.44	4	123.00	124.50	12	5,954	0.20%
2020/06/02	574	119.78	5	119.20	123.00	569	5,747	9.90%	大買/鉅額交易
2020/06/01	2	117.50	2	115.00	116.00	0	5,326	0.00%
2020/05/29	76	111.62	0	0.00	113.50	76	5,002	1.52%
2020/05/28	5	110.60	48	110.43	109.00	-43	4,810	-0.89%
2020/05/27	13	112.42	11	113.55	112.00	2	4,665	0.04%
2020/05/26	116	115.83	2	114.00	114.00	114	4,554	2.50%	大買/鉅額交易
2020/05/25	13	113.31	8	113.88	116.50	5	4,357	0.11%
2020/05/22	23	109.83	13	107.73	107.50	10	3,983	0.25%
2020/05/21	4	104.50	9	102.60	104.50	-5	3,506	-0.14%
2020/05/20	0	0.00	4	95.33	95.10	-4	3,249	-0.12%
2020/05/18	8	96.08	3	95.23	94.60	5	3,298	0.15%
2020/05/15	29	97.18	27	98.73	97.80	2	3,285	0.06%
2020/05/14	8	101.36	7	98.80	102.00	1	3,105	0.03%
2020/05/13	11	98.08	10	98.30	99.00	1	3,034	0.03%
2020/05/12	27	98.11	23	98.68	98.80	4	3,018	0.13%
2020/05/11	7	101.00	14	99.76	99.00	-7	3,002	-0.23%
2020/05/08	16	97.11	22	97.13	97.30	-6	2,944	-0.20%
2020/05/07	35	95.80	0	0.00	95.80	35	2,923	1.20%
2020/05/06	0	0.00	1	94.00	94.30	-1	2,866	-0.03%
2020/04/29	1	95.30	1	94.00	95.20	0	2,813	0.00%
2020/04/27	1	93.10	10	94.27	92.90	-9	2,796	-0.32%
2020/04/24	10	89.00	0	0.00	90.30	10	2,685	0.37%
2020/04/21	1	86.80	0	0.00	85.80	1	2,634	0.04%
2020/04/20	1	88.70	0	0.00	89.20	1	2,606	0.04%
2020/04/17	22	88.98	76	88.33	87.40	-54	2,588	-2.09%
2020/04/16	16	87.40	8	85.00	87.30	8	2,506	0.32%
2020/04/14	0	0.00	5	84.80	85.30	-5	2,460	-0.20%
2020/04/13	91	84.43	38	83.77	83.70	53	2,483	2.13%
2020/04/08	0	0.00	1	84.10	85.20	-1	2,553	-0.04%
2020/04/07	0	0.00	1	84.40	84.20	-1	2,538	-0.04%
2020/04/01	0	0.00	2	79.50	80.30	-2	2,512	-0.08%
2020/03/30	2	78.20	0	0.00	78.50	2	2,623	0.08%
2020/03/19	3	69.00	3	63.50	63.40	0	2,557	0.00%
2020/03/16	2	74.40	2	74.45	73.80	0	2,427	0.00%
2020/03/13	2	72.05	1	73.60	73.60	1	2,353	0.04%
2020/03/12	1	80.80	0	0.00	79.90	1	2,294	0.04%
2020/02/14	0	0.00	1	101.50	101.50	-1	2,749	-0.04%
2020/02/11	0	0.00	8	98.94	98.80	-8	3,013	-0.27%
2020/02/10	0	0.00	6	95.20	96.10	-6	3,287	-0.18%
2020/02/07	1	98.30	2	98.20	97.50	-1	3,404	-0.03%
2020/02/06	0	0.00	10	100.00	100.50	-10	3,455	-0.29%
2020/01/20	1	111.50	0	0.00	110.50	1	3,904	0.03%
2020/01/14	0	0.00	2	110.75	110.00	-2	4,072	-0.05%
2020/01/13	1	109.00	0	0.00	108.50	1	4,115	0.02%
2020/01/08	0	0.00	1	105.50	105.00	-1	4,297	-0.02%
2020/01/07	2	106.50	0	0.00	107.00	2	4,565	0.04%
2020/01/06	5	110.40	6	109.67	109.00	-1	4,585	-0.02%
2020/01/03	15	111.90	0	0.00	112.50	15	4,574	0.33%
2019/12/26	1	112.50	3	113.50	113.00	-2	4,617	-0.04%
2019/12/16	0	0.00	6	108.42	109.50	-6	4,607	-0.13%
2019/12/12	3	109.00	0	0.00	108.00	3	4,586	0.07%
2019/12/11	2	108.50	0	0.00	108.50	2	4,576	0.04%
2019/12/09	0	0.00	5	107.80	106.50	-5	4,602	-0.11%
2019/12/06	0	0.00	7	108.50	107.50	-7	4,598	-0.15%
2019/12/05	62	108.00	0	0.00	108.00	62	4,577	1.35%
2019/12/04	0	0.00	2	107.50	105.50	-2	4,551	-0.04%
2019/12/03	2	106.50	0	0.00	106.50	2	4,388	0.05%
2019/12/02	14	107.54	0	0.00	108.50	14	4,339	0.32%
2019/11/28	1	104.50	0	0.00	104.50	1	4,313	0.02%
2019/11/25	1	102.00	0	0.00	103.00	1	4,724	0.02%
2019/11/14	0	0.00	1	99.40	99.30	-1	4,983	-0.02%
2019/11/12	11	99.65	11	99.86	103.50	0	5,072	0.00%
2019/11/11	1	104.50	0	0.00	101.00	1	5,122	0.02%
2019/11/08	0	0.00	14	105.00	105.50	-14	5,198	-0.27%
2019/11/07	1	108.00	122	106.65	106.50	-121	5,292	-2.29%	大賣/鉅額交易
2019/11/06	2	116.00	0	0.00	114.50	2	5,073	0.04%
2019/11/05	0	0.00	2	119.00	118.50	-2	5,066	-0.04%
2019/11/04	25	119.36	1	119.50	119.00	24	5,250	0.46%
2019/11/01	65	117.38	6	117.42	117.50	59	5,159	1.14%
2019/10/30	0	0.00	5	115.50	115.50	-5	5,380	-0.09%
2019/10/29	4	115.50	4	114.50	114.50	0	5,524	0.00%
2019/10/28	0	0.00	2	115.50	114.00	-2	5,422	-0.04%
2019/10/25	15	114.50	0	0.00	113.50	15	5,410	0.28%
2019/10/22	0	0.00	4	115.00	114.00	-4	5,482	-0.07%
2019/10/18	3	114.50	8	114.69	114.50	-5	5,426	-0.09%
2019/10/17	22	113.20	4	113.88	114.00	18	5,422	0.33%
2019/10/16	17	113.68	0	0.00	112.50	17	5,468	0.31%
2019/10/15	2	113.00	3	113.83	115.50	-1	5,395	-0.02%
2019/10/14	150	109.75	4	110.50	109.50	146	5,187	2.81%	大買/鉅額交易
2019/10/07	11	110.77	3	110.00	108.50	8	5,158	0.16%
2019/09/23	0	0.00	2	110.00	110.00	-2	5,574	-0.04%
2019/09/20	2	110.00	0	0.00	110.00	2	5,569	0.04%
2019/09/18	6	108.92	3	108.33	108.00	3	5,468	0.05%
2019/09/17	0	0.00	4	107.88	108.00	-4	5,495	-0.07%
2019/09/10	0	0.00	1	107.00	107.00	-1	5,597	-0.02%
2019/09/09	0	0.00	1	107.50	106.50	-1	5,605	-0.02%
2019/09/06	1	106.50	5	107.20	106.00	-4	5,599	-0.07%
2019/09/05	5	105.50	4	105.75	105.50	1	5,584	0.02%
2019/08/30	0	0.00	5	103.00	103.00	-5	5,693	-0.09%
2019/08/29	5	104.10	4	106.25	102.00	1	5,648	0.02%
2019/08/22	0	0.00	2	117.50	115.00	-2	5,504	-0.04%
2019/08/21	3	117.00	0	0.00	117.00	3	5,455	0.05%
2019/08/20	7	117.21	7	118.07	115.00	0	5,406	0.00%
2019/08/19	0	0.00	3	117.00	117.50	-3	5,331	-0.06%
2019/08/15	3	114.50	4	114.00	116.50	-1	5,240	-0.02%
2019/08/14	11	117.05	1	115.50	115.50	10	5,166	0.19%
2019/08/13	3	113.50	0	0.00	113.00	3	5,005	0.06%
2019/08/12	2	112.00	3	112.00	112.50	-1	4,893	-0.02%
2019/08/08	0	0.00	1	108.00	108.50	-1	4,765	-0.02%
2019/08/07	3	108.00	1	110.00	105.50	2	4,739	0.04%
2019/08/06	12	106.63	6	107.75	108.00	6	4,698	0.13%
2019/08/05	0	0.00	6	106.75	110.50	-6	4,505	-0.13%
2019/08/02	0	0.00	15	108.50	107.00	-15	4,501	-0.33%
2019/08/01	17	115.71	1	114.00	114.00	16	4,473	0.36%
2019/07/31	2	112.50	1	115.00	116.00	1	4,434	0.02%
2019/07/30	0	0.00	13	110.58	108.50	-13	4,454	-0.29%
2019/07/25	5	110.00	0	0.00	111.00	5	4,420	0.11%
2019/07/24	0	0.00	1	110.50	110.50	-1	4,417	-0.02%
2019/07/18	7	112.00	0	0.00	108.50	7	4,515	0.16%
2019/07/15	0	0.00	1	108.50	109.50	-1	4,692	-0.02%
2019/07/10	2	106.50	0	0.00	107.00	2	5,249	0.04%
2019/07/04	2	112.00	0	0.00	110.00	2	5,454	0.04%
2019/07/02	0	0.00	1	105.50	110.50	-1	5,647	-0.02%
2019/07/01	0	0.00	2	104.50	104.00	-2	5,436	-0.04%
2019/06/28	0	0.00	2	103.00	101.50	-2	5,469	-0.04%
2019/06/27	0	0.00	2	103.50	102.50	-2	5,553	-0.04%
2019/06/26	0	0.00	3	102.83	102.50	-3	5,583	-0.05%
2019/06/24	0	0.00	2	103.25	104.50	-2	5,653	-0.04%
2019/06/21	1	102.00	2	104.25	103.00	-1	5,637	-0.02%
2019/06/20	0	0.00	2	102.00	104.00	-2	5,660	-0.04%
2019/06/18	1	102.50	1	104.00	102.50	0	5,717	0.00%
2019/06/12	1	103.00	1	104.00	102.50	0	6,269	0.00%
2019/06/11	1	102.00	3	101.17	102.50	-2	6,327	-0.03%
2019/06/10	25	99.60	0	0.00	99.40	25	6,364	0.39%
2019/06/03	1	99.30	1	99.00	99.00	0	7,636	0.00%
2019/05/31	3	100.00	0	0.00	100.00	3	7,727	0.04%
2019/05/30	3	100.27	2	101.00	100.50	1	7,846	0.01%
2019/05/29	1	91.80	3	95.57	96.60	-2	7,667	-0.03%
2019/05/27	0	0.00	3	92.40	92.60	-3	7,758	-0.04%
2019/05/24	0	0.00	5	91.76	91.30	-5	7,820	-0.06%
2019/05/23	6	91.37	2	90.00	90.00	4	7,851	0.05%
2019/05/21	1	94.10	2	94.80	96.00	-1	8,096	-0.01%
2019/05/20	1	94.10	0	0.00	94.10	1	8,124	0.01%
2019/05/17	0	0.00	1	96.20	95.00	-1	8,145	-0.01%
2019/05/15	3	98.13	0	0.00	97.40	3	8,158	0.04%
2019/05/14	0	0.00	2	97.50	97.30	-2	8,228	-0.02%
2019/05/13	2	97.60	0	0.00	95.70	2	8,257	0.02%
2019/05/10	0	0.00	1	102.50	99.00	-1	8,262	-0.01%
2019/05/09	5	107.00	10	107.50	101.00	-5	8,387	-0.06%
2019/05/08	5	108.60	0	0.00	107.50	5	8,408	0.06%
2019/05/07	22	114.61	6	113.58	112.00	16	8,469	0.19%
2019/05/06	1	117.50	0	0.00	116.50	1	8,308	0.01%
2019/05/03	1	122.00	3	122.83	122.50	-2	8,259	-0.02%
2019/05/02	1	121.00	4	120.63	121.00	-3	8,229	-0.04%
2019/04/30	1	117.00	1	119.00	119.50	0	8,215	0.00%
2019/04/29	5	121.00	3	121.00	118.00	2	8,196	0.02%
2019/04/25	1	127.50	1	127.50	128.00	0	8,155	0.00%
2019/04/24	3	128.83	1	131.50	128.00	2	8,152	0.02%
2019/04/23	6	131.83	0	0.00	131.00	6	8,119	0.07%
2019/04/22	2	130.00	8	130.31	131.50	-6	8,109	-0.07%
2019/04/19	1	126.00	0	0.00	126.00	1	8,035	0.01%
2019/04/18	3	128.67	1	132.00	125.00	2	7,974	0.03%
2019/04/17	17	129.68	28	129.66	129.50	-11	7,900	-0.14%
2019/04/16	9	126.00	8	127.50	131.00	1	7,798	0.01%
2019/04/15	0	0.00	15	123.20	123.50	-15	7,596	-0.20%
2019/04/11	4	122.00	4	124.50	122.00	0	7,591	0.00%
2019/04/10	3	120.00	3	121.83	122.00	0	7,474	0.00%
2019/04/09	5	123.20	7	127.36	121.50	-2	7,403	-0.03%
2019/04/08	16	124.41	24	124.10	124.50	-8	7,185	-0.11%
2019/04/03	0	0.00	4	118.25	119.00	-4	6,979	-0.06%
2019/04/02	5	117.50	0	0.00	117.50	5	6,933	0.07%
2019/04/01	2	117.25	2	118.50	118.50	0	6,851	0.00%
2019/03/29	13	115.54	0	0.00	115.00	13	6,751	0.19%
2019/03/28	1	116.50	2	116.25	115.50	-1	6,743	-0.01%
2019/03/27	16	120.97	0	0.00	119.50	16	6,748	0.24%
2019/03/26	2	117.50	0	0.00	118.00	2	6,753	0.03%
2019/03/25	0	0.00	7	116.14	116.50	-7	6,752	-0.10%
2019/03/22	2	122.75	0	0.00	119.50	2	6,696	0.03%
2019/03/19	1	124.50	2	124.75	124.50	-1	6,567	-0.02%
2019/03/18	4	122.50	1	122.50	122.00	3	6,326	0.05%
2019/03/15	1	121.00	10	121.00	119.50	-9	6,244	-0.14%
2019/03/14	1	122.00	0	0.00	122.00	1	6,145	0.02%
2019/03/13	8	122.06	1	120.00	121.50	7	6,204	0.11%
2019/03/12	5	123.00	16	122.38	120.50	-11	6,147	-0.18%
2019/03/11	8	122.06	3	122.50	123.50	5	6,032	0.08%
2019/03/08	20	117.38	37	119.07	121.00	-17	5,917	-0.29%
2019/03/07	4	113.75	9	114.17	111.50	-5	5,946	-0.08%
2019/03/05	24	113.25	6	114.17	112.00	18	5,821	0.31%
2019/03/04	0	0.00	5	108.00	108.50	-5	5,722	-0.09%
2019/02/27	2	108.25	1	107.00	107.50	1	5,815	0.02%
2019/02/26	6	110.92	0	0.00	110.00	6	5,800	0.10%
2019/02/25	29	115.50	1	114.50	115.00	28	5,793	0.48%
2019/02/22	1	113.50	1	113.50	113.50	0	5,782	0.00%
2019/02/21	3	115.83	2	116.25	114.00	1	5,915	0.02%
2019/02/19	0	0.00	1	108.00	108.50	-1	5,692	-0.02%
2019/02/18	2	107.00	1	106.50	106.50	1	5,713	0.02%
2019/02/15	1	104.00	2	104.00	104.00	-1	5,808	-0.02%
2019/02/14	1	107.50	0	0.00	107.50	1	5,874	0.02%
2019/02/13	5	107.80	0	0.00	106.00	5	5,926	0.08%
2019/02/12	2	109.00	3	110.33	111.00	-1	5,899	-0.02%
2019/01/30	2	107.75	0	0.00	104.50	2	5,926	0.03%
2019/01/29	0	0.00	16	104.53	106.50	-16	5,859	-0.27%
2019/01/28	0	0.00	1	105.00	103.50	-1	5,776	-0.02%
2019/01/25	30	99.24	1	98.10	97.80	29	5,723	0.51%
2019/01/23	7	97.30	2	96.55	97.10	5	5,890	0.08%
2019/01/22	2	95.85	7	96.49	95.80	-5	5,909	-0.08%
2019/01/18	6	96.30	2	95.80	96.10	4	6,054	0.07%
2019/01/17	2	94.60	0	0.00	94.40	2	6,189	0.03%
2019/01/16	11	98.50	8	98.30	96.70	3	6,297	0.05%
2019/01/14	2	97.35	2	96.45	96.40	0	6,442	0.00%
2019/01/11	1	95.80	1	98.00	97.00	0	6,424	0.00%
2019/01/10	7	95.66	2	95.40	94.80	5	6,384	0.08%
2019/01/09	1	93.70	11	95.28	94.80	-10	6,452	-0.15%
2019/01/08	2	92.80	5	92.50	92.50	-3	6,430	-0.05%
2019/01/07	2	92.80	1	93.10	94.10	1	6,434	0.02%
2019/01/04	2	83.30	66	85.01	85.60	-64	6,603	-0.97%
2019/01/03	6	86.62	6	87.40	86.20	0	6,593	0.00%
2018/12/28	5	90.20	0	0.00	90.00	5	6,988	0.07%
2018/12/26	1	90.10	0	0.00	89.50	1	7,151	0.01%
2018/12/22	1	91.60	0	0.00	91.40	1	7,465	0.01%
2018/12/21	1	90.70	23	89.56	92.20	-22	7,541	-0.29%
2018/12/20	10	93.24	0	0.00	91.20	10	7,569	0.13%
2018/12/19	14	95.79	6	97.53	94.20	8	7,674	0.10%
2018/12/18	4	95.75	2	95.90	96.10	2	7,724	0.03%
2018/12/17	2	94.60	5	94.58	94.70	-3	7,845	-0.04%
2018/12/14	152	93.89	2	94.30	94.40	150	8,213	1.83%	大買/鉅額交易
2018/12/13	1	95.60	0	0.00	95.10	1	8,280	0.01%
2018/12/12	23	96.88	3	97.17	97.10	20	8,388	0.24%
2018/12/10	2	93.50	1	92.40	92.20	1	8,455	0.01%
2018/12/07	10	97.63	10	98.39	97.70	0	8,502	0.00%
2018/12/06	13	99.73	16	97.09	96.70	-3	8,533	-0.04%
2018/12/05	20	103.50	22	104.27	104.00	-2	8,499	-0.02%
2018/12/04	3	107.50	3	107.50	107.00	0	8,601	0.00%
2018/12/03	10	108.20	3	107.17	109.00	7	8,778	0.08%
2018/11/30	20	104.05	23	104.09	103.00	-3	8,841	-0.03%
2018/11/29	2	97.60	2	98.50	96.90	0	8,481	0.00%
2018/11/28	4	93.78	0	0.00	95.70	4	8,784	0.05%
2018/11/27	1	90.40	0	0.00	91.80	1	8,883	0.01%
2018/11/26	3	89.70	2	88.55	88.60	1	9,111	0.01%
2018/11/23	1	90.80	2	89.90	89.70	-1	9,063	-0.01%
2018/11/22	14	93.62	5	94.18	91.40	9	9,103	0.10%
2018/11/21	1	93.10	6	93.23	93.80	-5	9,148	-0.05%
2018/11/20	0	0.00	5	93.20	93.60	-5	9,154	-0.05%
2018/11/16	3	91.50	2	91.80	90.20	1	8,948	0.01%
2018/11/15	2	90.25	2	90.90	91.70	0	8,968	0.00%
2018/11/14	13	92.23	13	92.72	90.20	0	8,919	0.00%
2018/11/13	3	89.97	5	90.22	92.80	-2	8,820	-0.02%
2018/11/12	8	96.85	2	94.20	94.60	6	8,743	0.07%
2018/11/09	0	0.00	6	98.83	98.80	-6	8,698	-0.07%
2018/11/08	7	100.09	1	105.00	98.20	6	8,690	0.07%
2018/11/07	0	0.00	5	101.50	103.00	-5	8,657	-0.06%
2018/11/06	8	100.00	9	101.78	100.00	-1	8,741	-0.01%
2018/11/02	21	102.31	20	104.25	103.50	1	8,613	0.01%
2018/11/01	1	107.00	0	0.00	106.50	1	8,549	0.01%
2018/10/31	0	0.00	7	99.29	102.50	-7	8,581	-0.08%
2018/10/30	5	96.30	0	0.00	96.50	5	8,636	0.06%
2018/10/29	5	95.18	5	96.00	96.00	0	8,682	0.00%
2018/10/26	19	95.56	10	96.89	93.60	9	8,720	0.10%
2018/10/25	16	97.05	15	96.13	94.40	1	8,792	0.01%
2018/10/24	3	109.17	11	106.73	104.00	-8	8,961	-0.09%
2018/10/23	10	112.25	10	114.25	112.00	0	8,839	0.00%
2018/10/22	2	115.25	3	116.17	118.00	-1	8,868	-0.01%
2018/10/18	2	112.50	3	114.17	111.00	-1	8,738	-0.01%
2018/10/17	1	113.00	1	110.50	111.50	0	8,765	0.00%
2018/10/16	2	114.50	1	115.00	111.50	1	8,813	0.01%
2018/10/15	2	110.00	12	111.58	114.00	-10	8,805	-0.11%
2018/10/12	20	107.50	20	109.00	110.50	0	8,895	0.00%
2018/10/11	0	0.00	30	105.00	105.00	-30	8,925	-0.34%
2018/10/09	11	118.09	2	122.25	116.50	9	9,021	0.10%
2018/10/08	7	128.64	7	129.64	129.00	0	8,845	0.00%
2018/10/05	25	124.88	26	125.65	127.00	-1	8,806	-0.01%
2018/10/03	1	130.00	1	135.50	132.00	0	8,749	0.00%
2018/10/02	6	134.75	6	136.58	134.00	0	8,704	0.00%
2018/10/01	11	133.86	8	133.25	135.50	3	8,647	0.03%
2018/09/28	5	130.40	0	0.00	129.00	5	8,659	0.06%
2018/09/26	12	130.38	6	130.42	128.00	6	8,715	0.07%
2018/09/25	3	127.50	3	126.33	129.00	0	8,638	0.00%
2018/09/20	1	125.00	0	0.00	123.50	1	8,533	0.01%
2018/09/19	0	0.00	1	132.50	131.50	-1	8,224	-0.01%
2018/09/18	0	0.00	2	135.50	131.50	-2	8,197	-0.02%
2018/09/14	2	141.50	0	0.00	143.00	2	8,109	0.02%
2018/09/13	1	136.50	4	136.50	135.50	-3	8,062	-0.04%
2018/09/12	2	139.00	1	140.00	140.00	1	8,028	0.01%
2018/09/11	5	144.00	5	138.00	142.50	0	8,086	0.00%
2018/09/10	1	148.00	2	144.50	139.00	-1	8,060	-0.01%
2018/09/07	6	150.67	337	151.00	146.50	-331	7,916	-4.18%	大賣/鉅額交易
2018/09/06	23	160.15	10	160.00	151.50	13	7,744	0.17%
2018/09/05	3	169.33	4	167.38	168.00	-1	7,470	-0.01%
2018/09/04	22	166.55	22	166.27	166.50	0	7,414	0.00%
2018/09/03	4	177.75	6	173.92	171.50	-2	7,120	-0.03%
2018/08/31	38	192.84	87	193.55	190.50	-49	7,035	-0.70%
2018/08/30	2	202.50	0	0.00	201.50	2	7,098	0.03%
2018/08/29	15	201.30	8	202.63	201.50	7	7,421	0.09%
2018/08/28	3	202.50	2	205.00	200.50	1	7,395	0.01%
2018/08/27	0	0.00	5	194.00	198.00	-5	7,365	-0.07%
2018/08/24	5	191.00	4	190.75	192.00	1	7,364	0.01%
2018/08/23	0	0.00	1	194.00	192.00	-1	7,421	-0.01%
2018/08/22	1	194.00	3	195.67	193.50	-2	7,470	-0.03%
2018/08/17	5	188.80	5	193.00	187.00	0	7,721	0.00%
2018/08/16	1	189.00	6	193.00	190.00	-5	7,759	-0.06%
2018/08/15	19	192.00	4	191.13	190.00	15	7,782	0.19%
2018/08/14	2	193.25	3	194.67	196.00	-1	7,778	-0.01%
2018/08/13	0	0.00	2	189.25	188.00	-2	7,858	-0.03%
2018/08/09	0	0.00	1	200.00	203.50	-1	8,169	-0.01%
2018/08/08	1	202.00	0	0.00	201.00	1	8,208	0.01%
2018/08/07	3	204.50	27	203.04	202.50	-24	8,391	-0.29%
2018/08/06	1	214.00	5	213.80	211.00	-4	8,380	-0.05%
2018/08/03	6	210.17	5	210.60	209.00	1	8,350	0.01%
2018/08/02	5	205.90	2	206.00	206.00	3	8,545	0.04%
2018/08/01	6	210.92	9	212.89	212.00	-3	8,555	-0.04%
2018/07/31	4	211.63	4	205.13	207.50	0	8,416	0.00%
2018/07/30	1	198.00	9	199.61	199.00	-8	8,201	-0.10%
2018/07/27	7	199.00	3	196.17	200.00	4	8,282	0.05%
2018/07/25	2	196.50	3	198.67	198.00	-1	8,355	-0.01%
2018/07/24	2	195.25	2	197.00	196.50	0	8,395	0.00%
2018/07/23	3	197.00	1	194.50	193.50	2	8,447	0.02%
2018/07/20	4	202.25	5	203.20	202.50	-1	8,554	-0.01%
2018/07/19	27	207.91	1	203.00	203.00	26	8,715	0.30%
2018/07/18	6	199.08	6	200.92	204.00	0	8,977	0.00%
2018/07/17	2	197.00	1	196.50	195.00	1	8,872	0.01%
2018/07/13	2	185.00	5	187.60	189.00	-3	9,049	-0.03%
2018/07/11	1	174.00	1	172.00	172.00	0	9,084	0.00%
2018/07/09	0	0.00	165	172.72	174.00	-165	9,205	-1.79%	大賣/鉅額交易
2018/07/05	1	176.50	1	180.50	172.50	0	9,139	0.00%
2018/07/04	1	186.00	0	0.00	187.50	1	9,082	0.01%
2018/07/03	0	0.00	1	193.00	185.00	-1	9,072	-0.01%
2018/07/02	2	195.75	0	0.00	191.50	2	9,031	0.02%
2018/06/29	0	0.00	3	196.50	198.00	-3	8,980	-0.03%
2018/06/28	1	194.50	1	192.50	192.50	0	8,912	0.00%
2018/06/25	1	194.50	23	196.09	194.50	-22	8,843	-0.25%
2018/06/22	1	194.00	0	0.00	194.00	1	8,887	0.01%
2018/06/20	0	0.00	15	210.50	206.00	-15	8,915	-0.17%
2018/06/19	3	214.50	3	218.00	210.00	0	8,930	0.00%
2018/06/15	20	216.20	4	214.50	216.50	16	8,980	0.18%
2018/06/14	5	218.10	0	0.00	214.00	5	8,991	0.06%
2018/06/13	0	0.00	1	212.00	214.00	-1	8,934	-0.01%
2018/06/12	2	213.00	12	210.50	210.00	-10	8,924	-0.11%
2018/06/11	2	218.25	2	217.75	218.00	0	8,957	0.00%
2018/06/08	4	221.63	16	219.44	219.00	-12	8,926	-0.13%
2018/06/07	20	222.60	11	224.27	221.50	9	8,943	0.10%
2018/06/06	10	211.20	4	215.50	218.00	6	8,714	0.07%
2018/06/04	3	200.50	1	200.00	200.00	2	8,484	0.02%
2018/06/01	0	0.00	3	195.50	195.00	-3	8,464	-0.04%
2018/05/30	0	0.00	1	196.00	196.00	-1	8,484	-0.01%
2018/05/29	2	201.00	0	0.00	199.00	2	8,478	0.02%
2018/05/24	0	0.00	1	195.00	195.50	-1	8,425	-0.01%
2018/05/23	5	194.50	9	192.00	191.50	-4	8,478	-0.05%
2018/05/22	3	196.67	2	196.50	195.50	1	8,546	0.01%
2018/05/21	151	198.23	0	0.00	196.50	151	8,659	1.74%	大買/鉅額交易
2018/05/18	2	192.50	4	192.63	192.00	-2	8,555	-0.02%
2018/05/17	4	198.00	3	197.83	196.00	1	8,596	0.01%
2018/05/16	0	0.00	18	184.53	187.00	-18	8,314	-0.22%
2018/05/15	5	190.80	2	187.50	186.00	3	8,327	0.04%
2018/05/14	4	186.25	0	0.00	185.50	4	8,331	0.05%
2018/05/11	2	182.50	0	0.00	182.50	2	8,330	0.02%
2018/05/10	12	180.88	2	180.50	180.00	10	8,365	0.12%
2018/05/09	0	0.00	1	169.50	175.00	-1	8,184	-0.01%
2018/05/07	1	170.00	0	0.00	171.00	1	8,486	0.01%
2018/05/04	13	167.77	10	166.65	168.00	3	8,737	0.03%
2018/05/03	2	173.75	3	174.00	170.00	-1	8,727	-0.01%
2018/05/02	2	180.00	1	177.50	176.00	1	8,850	0.01%
2018/04/30	1	179.50	30	176.00	179.50	-29	8,945	-0.32%
2018/04/27	31	175.50	0	0.00	175.00	31	9,164	0.34%
2018/04/26	6	182.33	4	180.75	176.50	2	9,324	0.02%
2018/04/25	3	180.50	2	184.00	184.50	1	9,226	0.01%
2018/04/24	7	183.29	2	184.50	186.00	5	9,094	0.05%
2018/04/23	5	178.30	6	177.50	175.00	-1	8,726	-0.01%
2018/04/20	8	178.06	14	176.86	177.00	-6	8,723	-0.07%
2018/04/19	1	163.00	5	162.00	165.50	-4	8,362	-0.05%
2018/04/18	5	161.40	6	167.83	164.00	-1	8,374	-0.01%
2018/04/17	0	0.00	1	169.50	169.00	-1	8,265	-0.01%
2018/04/16	2	175.75	1	174.50	175.50	1	8,334	0.01%
2018/04/13	1	175.00	2	174.25	173.50	-1	8,404	-0.01%
2018/04/11	2	168.75	2	165.25	165.50	0	8,560	0.00%
2018/04/09	1	173.50	0	0.00	173.00	1	8,460	0.01%
2018/04/03	1	178.00	0	0.00	175.00	1	8,465	0.01%
2018/03/30	2	182.00	0	0.00	180.00	2	8,644	0.02%
2018/03/29	0	0.00	1	177.50	176.50	-1	8,818	-0.01%
2018/03/26	0	0.00	2	175.50	175.50	-2	9,000	-0.02%
2018/03/23	1	172.50	2	172.75	172.00	-1	9,038	-0.01%
2018/03/22	1	188.00	1	187.00	180.00	0	9,144	0.00%
2018/03/21	2	185.00	1	184.50	184.00	1	9,056	0.01%
2018/03/20	1	183.50	2	181.50	180.00	-1	8,976	-0.01%
2018/03/19	2	183.50	16	182.50	181.00	-14	8,996	-0.16%
2018/03/16	2	184.50	2	184.00	181.50	0	9,030	0.00%
2018/03/15	4	183.50	22	183.36	182.50	-18	9,081	-0.20%
2018/03/14	10	179.00	5	179.70	179.00	5	9,056	0.06%
2018/03/13	26	182.29	12	183.38	182.50	14	9,168	0.15%
2018/03/12	0	0.00	2	177.75	178.00	-2	9,358	-0.02%
2018/03/09	2	172.50	3	171.83	172.00	-1	9,318	-0.01%
2018/03/08	7	175.29	7	174.21	175.00	0	9,333	0.00%
2018/03/07	0	0.00	1	166.00	165.50	-1	9,347	-0.01%
2018/03/06	16	170.34	17	173.97	169.00	-1	9,398	-0.01%
2018/03/05	1	176.50	3	175.50	173.00	-2	9,451	-0.02%
2018/03/02	0	0.00	5	174.80	176.50	-5	9,541	-0.05%
2018/03/01	2	176.75	2	176.50	177.50	0	9,597	0.00%
2018/02/27	5	182.30	8	181.44	178.50	-3	9,680	-0.03%
2018/02/26	4	178.63	0	0.00	177.50	4	9,634	0.04%
2018/02/23	7	180.43	8	182.38	177.50	-1	9,644	-0.01%
2018/02/22	13	177.96	17	179.44	177.00	-4	9,731	-0.04%
2018/02/21	11	178.05	15	176.30	179.00	-4	9,704	-0.04%
2018/02/12	0	0.00	12	163.42	163.00	-12	9,741	-0.12%
2018/02/09	12	161.25	90	162.17	166.50	-78	9,775	-0.80%
2018/02/08	12	168.50	2	169.50	169.00	10	9,733	0.10%
2018/02/07	3	177.33	61	178.53	172.00	-58	9,799	-0.59%
2018/02/06	19	174.61	8	174.31	171.50	11	9,958	0.11%
2018/02/05	1	190.00	3	189.67	190.00	-2	9,950	-0.02%
2018/02/02	1	205.00	5	204.10	202.00	-4	10,153	-0.04%
2018/02/01	9	214.61	11	214.23	210.50	-2	10,531	-0.02%
2018/01/31	11	216.00	5	214.90	217.00	6	10,678	0.06%
2018/01/30	73	221.69	167	222.89	214.00	-94	10,762	-0.87%	大賣/
2018/01/29	33	216.17	21	214.50	218.00	12	10,715	0.11%
2018/01/26	55	204.92	3	202.00	204.00	52	10,589	0.49%
2018/01/25	14	207.46	8	207.13	202.50	6	10,655	0.06%
2018/01/24	53	195.87	5	196.30	204.00	48	10,599	0.45%
2018/01/23	8	201.75	9	200.67	197.50	-1	10,539	-0.01%
2018/01/22	14	186.50	6	191.58	195.00	8	10,463	0.08%
2018/01/19	4	190.38	1	191.00	184.50	3	10,350	0.03%
2018/01/18	14	195.04	2	195.75	190.00	12	10,387	0.12%
2018/01/17	7	194.93	12	196.38	193.50	-5	10,416	-0.05%
2018/01/16	59	195.69	3	197.00	200.00	56	10,480	0.53%
2018/01/15	2	195.25	0	0.00	195.00	2	10,543	0.02%
2018/01/12	52	196.42	1	196.50	194.50	51	10,864	0.47%
2018/01/11	1	193.00	1	193.00	193.00	0	11,020	0.00%
2018/01/10	1	195.00	20	194.00	192.00	-19	11,461	-0.17%
2018/01/09	7	206.36	6	203.67	200.00	1	11,546	0.01%
2018/01/08	16	201.81	0	0.00	207.00	16	11,654	0.14%
2018/01/05	0	0.00	1	204.00	201.50	-1	11,537	-0.01%
2018/01/04	2	198.00	2	199.00	198.50	0	11,535	0.00%
2018/01/03	1	201.50	1	202.50	201.00	0	11,597	0.00%