GIS-KY (6456)-凱基-三多券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
66.4
漲跌
▼0.2
漲幅
-0.30%
成交量
1,067張
產業
上市光電類股
769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－凱基-三多券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三多券商分點個股進出
凱基-三多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
2024/05/28	3	69.60	0	0.00	68.30	3	1,252	0.24%
2024/05/17	0	0.00	2	65.10	64.90	-2	1,085	-0.18%
2024/05/15	0	0.00	3	65.30	65.20	-3	1,019	-0.29%
2024/04/30	0	0.00	1	61.10	61.30	-1	912	-0.11%
2024/04/24	1	58.00	0	0.00	58.00	1	892	0.11%
2024/04/22	0	0.00	0.4	56.30	56.30	-0.4	893	-0.04%
2024/04/19	0	0.00	8	56.45	56.40	-8	892	-0.90%
2024/04/01	10	61.10	25	60.32	60.50	-15	854	-1.76%
2024/03/28	25	61.26	10.5	60.38	60.00	14.5	891	1.63%
2024/03/18	0	0.00	0	56.80	56.80	0	949	0.00%
2024/03/12	0.3	57.30	0.3	57.30	57.40	0	973	0.00%
2024/03/08	5	56.10	0	0.00	56.10	5	973	0.51%
2024/02/27	0.2	58.60	0	0.00	58.10	0.2	1,068	0.02%
2024/02/19	0.2	62.00	0	0.00	61.90	0.2	1,306	0.02%
2024/01/26	1	65.20	0	0.00	64.20	1	1,363	0.07%
2024/01/24	1	65.20	0	0.00	65.30	1	1,358	0.07%
2024/01/17	3	62.30	0	0.00	62.30	3	1,318	0.23%
2024/01/16	0	0.00	4	62.90	63.10	-4	1,311	-0.30%
2024/01/08	2	64.80	0	0.00	64.70	2	1,296	0.15%
2024/01/02	2	67.25	0	0.00	66.60	2	1,270	0.16%
2023/12/29	0	0.00	1	66.00	66.00	-1	1,256	-0.08%
2023/12/28	0	0.00	1	66.40	66.40	-1	1,265	-0.08%
2023/12/26	0.2	66.70	1	66.10	66.10	-0.8	1,265	-0.06%
2023/12/21	4	66.73	1	66.60	66.60	3	1,200	0.25%
2023/12/15	4	67.48	2.7	67.71	66.90	1.3	1,185	0.11%
2023/12/01	0.5	65.20	0	0.00	65.30	0.5	1,066	0.05%
2023/11/30	1	65.90	0	0.00	65.90	1	1,057	0.09%
2023/11/29	0	66.40	0	0.00	66.30	0	1,040	0.00%
2023/11/27	0.1	66.10	0	0.00	65.90	0.1	1,013	0.01%
2023/11/24	0.1	66.40	1	66.40	66.80	-0.9	992	-0.09%
2023/11/22	0	0.00	1	63.00	63.00	-1	859	-0.12%
2023/11/21	1	62.60	0	0.00	62.70	1	859	0.12%
2023/11/20	1	62.10	1	64.10	63.40	0	859	0.00%
2023/11/16	2	63.70	0	0.00	63.40	2	806	0.25%
2023/10/30	0	0.00	0.5	56.40	56.20	-0.5	711	-0.07%
2023/10/23	0	0.00	2	58.35	57.80	-2	739	-0.27%
2023/10/16	1	59.40	0	0.00	59.10	1	818	0.12%
2023/10/12	0.1	59.50	0	0.00	59.50	0.1	835	0.01%
2023/09/12	0	0.00	1	61.50	61.70	-1	963	-0.10%
2023/09/06	0	0.00	1	63.30	63.50	-1	1,069	-0.09%
2023/09/05	0.1	63.30	2	63.00	62.80	-1.9	1,080	-0.18%
2023/08/30	1	62.20	0	0.00	62.40	1	1,321	0.08%
2023/08/09	1	67.40	0	0.00	68.00	1	1,441	0.07%
2023/08/07	2	67.80	0	0.00	67.20	2	1,457	0.14%
2023/08/01	5	67.50	0	0.00	67.30	5	1,519	0.33%
2023/07/26	0	0.00	1	67.50	67.00	-1	1,571	-0.06%
2023/07/21	0	68.10	0	0.00	66.90	0	1,540	0.00%
2023/07/14	1	69.30	0	0.00	69.00	1	1,555	0.06%
2023/07/12	1	69.10	0	0.00	69.00	1	1,588	0.06%
2023/07/07	0	0.00	3	72.00	70.40	-3	1,594	-0.19%
2023/07/05	0	0.00	1	73.20	73.50	-1	1,556	-0.06%
2023/06/29	0	0.00	1	73.00	72.80	-1	1,548	-0.06%
2023/06/28	1	73.40	1	73.30	73.50	0	1,520	0.00%
2023/06/26	1.1	74.40	0	0.00	74.30	1.1	1,496	0.07%
2023/06/20	0	0.00	1	74.60	74.80	-1	1,490	-0.07%
2023/06/19	1	74.50	0	0.00	74.20	1	1,474	0.07%
2023/06/16	1	74.70	0	0.00	74.40	1	1,455	0.07%
2023/06/15	1	75.00	0	0.00	75.00	1	1,440	0.07%
2023/06/13	2.2	76.99	1	77.40	76.20	1.2	1,420	0.08%
2023/06/12	0	0.00	1	74.90	75.70	-1	1,365	-0.07%
2023/06/08	0	0.00	0.3	75.34	74.50	-0.3	1,340	-0.02%
2023/06/07	3	75.80	0	0.00	75.60	3	1,353	0.22%
2023/06/06	1.1	77.18	0	0.00	76.70	1.1	1,323	0.08%
2023/06/05	1.3	78.00	0	0.00	79.80	1.3	1,248	0.10%
2023/05/29	0	0.00	2	76.00	75.40	-2	1,138	-0.18%
2023/05/11	0	0.00	10	76.30	75.10	-10	1,101	-0.91%
2023/05/09	1	76.50	0	0.00	76.50	1	1,111	0.09%
2023/05/08	0	0.00	20	76.35	77.50	-20	1,121	-1.78%
2023/05/05	1	77.30	0	0.00	77.10	1	1,086	0.09%
2023/04/28	0	0.00	1	79.90	79.50	-1	1,095	-0.09%
2023/04/27	1	79.00	0	0.00	79.30	1	1,096	0.09%
2023/04/24	0	0.00	2	80.60	80.50	-2	1,119	-0.18%
2023/04/21	3	81.97	0	0.00	80.80	3	1,124	0.27%
2023/04/14	1	84.60	0	0.00	83.80	1	1,240	0.08%
2023/03/29	0	0.00	10	82.20	82.50	-10	1,270	-0.79%
2023/03/21	1	82.30	0	0.00	82.10	1	1,456	0.07%
2023/02/09	1	86.30	0	0.00	86.20	1	1,991	0.05%
2023/02/01	2	85.00	0	0.00	85.10	2	2,140	0.09%
2023/01/11	2	83.10	0	0.00	82.70	2	2,245	0.09%
2023/01/04	1	85.90	0	0.00	86.00	1	2,202	0.05%
2022/12/06	10	92.35	0	0.00	91.70	10	2,420	0.41%
2022/11/21	1	89.60	1	90.30	89.60	0	2,244	0.00%
2022/11/15	0	0.00	1	87.30	87.80	-1	2,185	-0.05%
2022/10/31	0	0.00	2	78.20	77.80	-2	1,792	-0.11%
2022/10/19	0	0.00	1	84.80	83.90	-1	1,658	-0.06%
2022/10/18	1	82.00	0	0.00	82.70	1	1,591	0.06%
2022/10/17	2	80.10	0	0.00	80.30	2	1,565	0.13%
2022/10/11	0	0.00	2	81.70	79.60	-2	1,466	-0.14%
2022/10/07	1	84.20	1	84.60	84.70	0	1,428	0.00%
2022/09/12	1	81.20	0	0.00	80.70	1	1,087	0.09%
2022/08/19	0	0.00	1	81.30	83.60	-1	1,037	-0.10%
2022/08/08	3	74.10	0	0.00	74.10	3	902	0.33%
2022/08/04	5	74.20	0	0.00	74.60	5	940	0.53%
2022/07/21	0	0.00	3	77.30	77.30	-3	1,004	-0.30%
2022/07/07	1	72.30	0	0.00	72.10	1	970	0.10%
2022/07/06	5	72.20	0	0.00	71.00	5	953	0.52%
2022/07/05	1	71.80	0	0.00	72.60	1	950	0.11%
2022/07/01	2	72.65	0	0.00	72.10	2	953	0.21%
2022/06/22	2	75.95	1	76.90	75.90	1	986	0.10%
2022/06/20	1	78.50	0	0.00	77.50	1	981	0.10%
2022/06/16	1	81.00	0	0.00	80.50	1	975	0.10%
2022/06/08	0	0.00	1	87.40	87.20	-1	991	-0.10%
2022/05/18	1	85.00	0	0.00	84.50	1	1,075	0.09%
2022/05/11	10	83.45	0	0.00	83.40	10	1,045	0.96%
2022/05/10	1	85.00	1	86.40	86.50	0	1,023	0.00%
2022/05/09	2	90.40	0	0.00	89.90	2	988	0.20%
2022/04/26	0	0.00	2	93.10	93.40	-2	1,004	-0.20%
2022/04/25	0	0.00	2	92.60	92.40	-2	1,007	-0.20%
2022/03/15	1	90.40	0	0.00	90.20	1	1,261	0.08%
2022/03/10	1	94.30	1	93.90	94.00	0	1,270	0.00%
2022/02/25	1	88.80	0	0.00	90.00	1	1,244	0.08%
2022/02/24	1	89.60	0	0.00	89.60	1	1,226	0.08%
2022/02/22	0	92.20	0	0.00	91.80	0	1,244	0.00%
2022/02/11	5	95.60	0	0.00	95.10	5	1,314	0.38%
2022/02/10	2	98.60	0	0.00	98.50	2	1,315	0.15%
2022/01/14	3	98.53	0	0.00	98.30	3	1,460	0.21%
2022/01/12	1	100.50	0	0.00	100.00	1	1,436	0.07%
2022/01/06	2	104.00	0	0.00	105.00	2	1,416	0.14%
2022/01/04	6	102.00	0	0.00	102.00	6	1,334	0.45%
2022/01/03	2	102.00	2	101.50	101.50	0	1,336	0.00%
2021/12/30	1	102.00	1	102.00	102.00	0	1,329	0.00%
2021/12/23	3	102.50	2	102.75	102.50	1	1,322	0.08%
2021/12/15	2	101.00	2	101.00	101.50	0	1,238	0.00%
2021/12/14	0	101.00	0	0.00	100.50	0	1,236	0.00%
2021/12/02	1	103.50	2	103.75	104.50	-1	1,218	-0.08%
2021/12/01	0	0.00	1	104.00	104.50	-1	1,199	-0.08%
2021/11/22	1	102.50	1	101.50	103.50	0	1,165	0.00%
2021/11/08	0	0.00	2	101.00	101.50	-2	1,306	-0.15%
2021/10/13	1	90.40	0	0.00	90.60	1	1,622	0.06%
2021/10/07	1	94.00	0	0.00	93.90	1	1,949	0.05%
2021/10/01	4	93.70	1	93.30	92.30	3	2,071	0.14%
2021/09/29	0	0.00	0.9	96.20	94.50	-0.9	2,159	-0.04%
2021/09/27	1	99.40	0	0.00	99.30	1	2,226	0.04%
2021/09/24	4	100.00	3	99.80	99.80	1	2,338	0.04%
2021/09/14	6	100.08	1	100.00	100.50	5	3,104	0.16%
2021/09/10	2	101.50	0	0.00	102.00	2	3,188	0.06%
2021/09/08	2	100.75	0	0.00	100.50	2	3,294	0.06%
2021/09/06	2	107.00	2	106.50	106.00	0	3,315	0.00%
2021/08/30	0	0.00	0.1	109.00	108.00	-0.1	3,502	0.00%
2021/08/20	1	102.00	2	102.75	103.50	-1	3,873	-0.03%
2021/08/19	1	103.00	1	102.00	101.50	0	3,890	0.00%
2021/08/18	0	0.00	1	103.00	107.00	-1	3,886	-0.03%
2021/08/17	3.2	104.72	0	0.00	104.00	3.2	3,907	0.08%
2021/08/12	2	113.25	2	113.50	114.00	0	3,876	0.00%
2021/08/11	0	0.00	1	107.00	106.50	-1	3,793	-0.03%
2021/08/10	4	110.00	1	110.00	110.00	3	3,807	0.08%
2021/08/09	3	111.50	0	0.00	110.00	3	3,824	0.08%
2021/08/05	1	114.00	0	0.00	114.00	1	3,888	0.03%
2021/08/04	2	114.50	2	113.00	113.50	0	4,000	0.00%
2021/08/03	1	113.50	1	114.00	114.00	0	4,071	0.00%
2021/08/02	2	113.50	1	113.50	113.50	1	4,094	0.02%
2021/07/30	0	0.00	1	117.50	116.50	-1	4,069	-0.02%
2021/07/29	1	117.00	0	0.00	118.50	1	4,076	0.02%
2021/07/28	0	0.00	5	115.00	118.00	-5	4,088	-0.12%
2021/07/26	3	124.50	3	122.50	124.00	0	4,110	0.00%
2021/07/23	0	0.00	5	121.50	121.50	-5	4,110	-0.12%
2021/07/16	0	0.00	10	122.50	123.50	-10	4,234	-0.24%
2021/07/15	10	123.50	4	124.75	123.00	6	4,344	0.14%
2021/07/14	16	129.31	6	128.33	128.00	10	4,392	0.23%
2021/07/13	0	0.00	1	124.00	122.50	-1	4,417	-0.02%
2021/07/09	0	0.00	1	122.50	121.50	-1	4,396	-0.02%
2021/07/08	0	0.00	2	123.00	123.00	-2	4,414	-0.05%
2021/07/06	0	0.00	11	125.00	122.00	-11	4,404	-0.25%
2021/07/05	0	0.00	4	124.50	125.50	-4	4,371	-0.09%
2021/07/02	1	122.00	1	121.00	122.00	0	4,331	0.00%
2021/07/01	1	127.50	2	121.75	121.50	-1	4,310	-0.02%
2021/06/30	9.1	124.43	3	122.00	123.50	6.1	4,217	0.14%
2021/06/29	12	122.50	4	122.00	123.50	8	3,980	0.20%
2021/06/25	1	113.50	0	0.00	114.00	1	3,720	0.03%
2021/06/23	0	0.00	6	110.67	110.00	-6	3,667	-0.16%
2021/06/21	2	106.00	2	106.50	105.50	0	3,627	0.00%
2021/06/18	1	107.00	4	108.50	108.50	-3	3,677	-0.08%
2021/06/17	2	105.50	4	106.63	106.50	-2	3,636	-0.06%
2021/06/16	3	104.83	3	106.00	104.50	0	3,624	0.00%
2021/06/11	4	105.50	4	105.50	105.50	0	3,689	0.00%
2021/06/10	3.1	104.03	3	105.00	105.00	0.1	3,790	0.00%
2021/06/09	2	104.00	2	104.00	103.50	0	3,819	0.00%
2021/06/08	4	105.63	0.1	105.00	104.00	4	3,912	0.10%
2021/06/07	0	0.00	8	105.25	108.00	-8	3,962	-0.20%
2021/06/04	1	103.50	0	0.00	102.50	1	4,095	0.02%
2021/06/03	0.1	104.00	0	0.00	103.00	0.1	4,345	0.00%
2021/06/02	13	105.65	1	106.50	104.00	12	4,383	0.27%
2021/06/01	4	106.63	10	106.75	108.00	-6	4,304	-0.14%
2021/05/28	2	97.50	0	0.00	97.50	2	4,222	0.05%
2021/05/25	7	99.21	0	0.00	99.10	7	4,220	0.17%
2021/05/19	3	94.83	0	0.00	94.60	3	4,217	0.07%
2021/05/18	1	92.80	4	92.30	96.00	-3	4,219	-0.07%
2021/05/17	1	88.10	1	88.10	89.10	0	4,222	0.00%
2021/05/14	0	0.00	2	96.00	93.50	-2	4,194	-0.05%
2021/05/12	2	94.95	0	0.00	92.30	2	4,101	0.05%
2021/05/11	9	105.83	8	106.13	102.50	1	3,983	0.03%
2021/05/10	1	114.50	0	0.00	113.00	1	3,907	0.03%
2021/05/04	2	116.75	4	119.00	116.00	-2	3,955	-0.05%
2021/05/03	4	121.75	1	122.00	121.00	3	3,921	0.08%
2021/04/29	4	124.38	2	124.75	123.50	2	3,922	0.05%
2021/04/28	4	125.25	0	0.00	127.00	4	3,919	0.10%
2021/04/27	1	128.00	3	127.17	127.50	-2	3,929	-0.05%
2021/04/26	3	122.33	1	122.00	122.50	2	3,878	0.05%
2021/04/23	1	123.50	0	0.00	123.00	1	3,862	0.03%
2021/04/22	4	127.63	0	0.00	123.00	4	3,950	0.10%
2021/04/21	5	130.80	3	129.83	128.00	2	4,004	0.05%
2021/04/20	5	134.10	8	134.56	136.00	-3	3,898	-0.08%
2021/04/19	2	130.50	5	131.60	134.00	-3	3,783	-0.08%
2021/04/16	2	124.25	1	125.00	125.00	1	3,581	0.03%
2021/04/15	0	0.00	1	122.00	122.50	-1	3,569	-0.03%
2021/04/14	1	119.00	0	0.00	121.00	1	3,600	0.03%
2021/04/12	0	0.00	1	121.50	120.00	-1	3,879	-0.03%
2021/04/09	1	126.00	0	0.00	123.00	1	3,903	0.03%
2021/04/07	2	125.00	0	0.00	124.00	2	3,884	0.05%
2021/04/06	2	124.00	0	0.00	124.00	2	3,883	0.05%
2021/04/01	1	123.50	0	0.00	123.50	1	3,887	0.03%
2021/03/31	1	125.50	10	126.10	125.50	-9	3,869	-0.23%
2021/03/30	1	128.00	7	130.00	128.00	-6	3,847	-0.16%
2021/03/26	0	0.00	1	127.50	126.50	-1	3,788	-0.03%
2021/03/25	1	128.50	0	0.00	127.50	1	3,772	0.03%
2021/03/24	1	126.50	0	0.00	126.00	1	3,731	0.03%
2021/03/18	1	125.50	1	126.50	126.00	0	3,640	0.00%
2021/03/17	35	124.00	35	124.83	124.00	0	3,625	0.00%
2021/03/16	4	126.25	1	124.00	123.00	3	3,601	0.08%
2021/03/12	3	128.33	0	0.00	127.00	3	3,554	0.08%
2021/03/11	1	125.50	1	126.50	128.00	0	3,526	0.00%
2021/03/10	13	124.12	15	125.80	127.00	-2	3,451	-0.06%
2021/03/09	1	121.50	2	122.25	123.00	-1	3,259	-0.03%
2021/03/05	0	0.00	1	116.50	116.50	-1	3,109	-0.03%
2021/02/26	2	111.50	1	111.50	111.50	1	3,101	0.03%
2021/02/22	0	0.00	2	112.00	113.00	-2	3,100	-0.06%
2021/02/18	1	109.00	0	0.00	109.50	1	3,109	0.03%
2021/02/17	3	108.83	0	0.00	108.50	3	3,109	0.10%
2021/01/14	0	0.00	1	121.50	124.50	-1	3,177	-0.03%
2021/01/08	1	118.00	1	118.00	117.50	0	2,992	0.00%
2021/01/07	1	119.50	1	119.50	119.00	0	2,966	0.00%
2021/01/06	2	121.50	3	120.83	119.50	-1	2,952	-0.03%
2021/01/05	1	120.50	2	121.00	121.50	-1	2,760	-0.04%
2021/01/04	1	117.50	0	0.00	117.50	1	2,677	0.04%
2020/12/30	0	0.00	1	115.00	114.50	-1	2,644	-0.04%
2020/12/29	1	115.50	0	0.00	114.00	1	2,654	0.04%
2020/12/28	0	0.00	1	114.50	114.50	-1	2,635	-0.04%
2020/12/25	0	0.00	1	114.00	114.00	-1	2,621	-0.04%
2020/12/22	0	0.00	1	114.00	111.00	-1	2,664	-0.04%
2020/12/21	1	111.00	0	0.00	111.50	1	2,716	0.04%
2020/12/10	0	0.00	2	114.50	114.00	-2	2,877	-0.07%
2020/12/09	0	0.00	1	116.50	116.50	-1	2,928	-0.03%
2020/12/08	2	117.50	0	0.00	117.50	2	2,883	0.07%
2020/12/07	1	116.50	2	117.75	118.50	-1	2,859	-0.03%
2020/12/03	1	117.50	7	117.50	116.50	-6	2,823	-0.21%
2020/12/01	2	116.00	1	118.00	118.00	1	2,921	0.03%
2020/11/30	2	114.50	1	114.50	113.50	1	2,918	0.03%
2020/11/27	1	115.50	0	0.00	116.00	1	3,064	0.03%
2020/11/26	0	0.00	1	113.00	115.00	-1	3,599	-0.03%
2020/11/16	3	109.17	0	0.00	109.50	3	4,141	0.07%
2020/11/13	1.2	107.56	0	0.00	108.00	1.2	4,365	0.03%
2020/11/09	2	111.00	1	111.00	111.00	1	4,731	0.02%
2020/11/06	1	116.00	0	0.00	114.50	1	4,700	0.02%
2020/11/03	7	115.93	2	115.00	115.00	5	5,394	0.09%
2020/11/02	0.1	112.00	0	0.00	110.50	0.1	5,623	0.00%
2020/10/30	1	114.50	0	0.00	113.50	1	5,708	0.02%
2020/10/29	1	117.00	1	114.00	117.50	0	5,778	0.00%
2020/10/21	0	0.00	1	124.50	124.50	-1	6,929	-0.01%
2020/10/20	1	124.00	0	0.00	123.50	1	7,316	0.01%
2020/10/19	1	121.50	0	0.00	122.00	1	7,645	0.01%
2020/09/24	3	123.50	0	0.00	122.50	3	10,775	0.03%
2020/09/23	0	0.00	1	129.50	128.50	-1	10,755	-0.01%
2020/09/22	2	129.25	2	129.50	129.50	0	10,872	0.00%
2020/09/21	0	0.00	1	131.50	130.50	-1	10,890	-0.01%
2020/09/18	1	134.00	0	0.00	133.50	1	10,911	0.01%
2020/09/17	1	138.00	2	135.00	134.00	-1	10,952	-0.01%
2020/09/16	0	0.00	2.6	134.38	134.50	-2.6	10,910	-0.02%
2020/09/15	1	132.00	1	133.00	134.00	0	10,929	0.00%
2020/09/14	1	128.50	1	128.50	131.50	0	10,917	0.00%
2020/09/07	1	131.00	0	0.00	131.50	1	11,287	0.01%
2020/09/04	1	134.00	0	0.00	135.00	1	11,405	0.01%
2020/09/03	1	133.50	5	133.00	131.50	-4	11,350	-0.04%
2020/09/02	4	135.75	16	135.84	134.00	-12	11,328	-0.11%
2020/09/01	18	140.19	7	138.57	137.50	11	11,275	0.10%
2020/08/31	0	0.00	1	130.00	130.00	-1	10,796	-0.01%
2020/08/28	0	0.00	2	129.50	131.50	-2	10,889	-0.02%
2020/08/26	1	124.50	0	0.00	124.50	1	11,319	0.01%
2020/08/25	21	125.95	20	123.25	126.00	1	11,620	0.01%
2020/08/24	16	122.41	17	120.35	122.50	-1	11,772	-0.01%
2020/08/21	2	118.50	0	0.00	121.50	2	11,874	0.02%
2020/08/20	2	118.75	1	121.00	116.00	1	11,894	0.01%
2020/08/19	2	125.50	1	123.50	122.50	1	11,893	0.01%
2020/08/18	1	130.50	0	0.00	129.00	1	12,032	0.01%
2020/08/17	2	135.00	1	134.50	134.50	1	12,393	0.01%
2020/08/14	2	135.75	3	135.50	135.00	-1	12,593	-0.01%
2020/08/13	2	134.00	3	134.17	133.50	-1	12,455	-0.01%
2020/08/12	1	131.50	1	132.50	132.50	0	12,325	0.00%
2020/08/11	1	133.50	1	131.00	131.50	0	12,285	0.00%
2020/08/10	1	134.50	0	0.00	132.00	1	12,368	0.01%
2020/08/07	3	132.17	1	132.00	129.50	2	12,267	0.02%
2020/08/06	2	131.25	14	130.14	133.50	-12	11,784	-0.10%
2020/08/05	5	135.00	5	136.50	136.00	0	11,551	0.00%
2020/08/04	15	135.47	0	0.00	135.50	15	11,474	0.13%
2020/08/03	1	135.50	14	134.79	133.50	-13	11,398	-0.11%
2020/07/31	17	137.24	10	137.00	137.50	7	11,367	0.06%
2020/07/29	2	130.25	1	129.50	131.00	1	10,973	0.01%
2020/07/28	4	132.13	4	130.63	128.50	0	10,858	0.00%
2020/07/27	7	135.36	5	135.70	134.50	2	10,603	0.02%
2020/07/24	20	137.00	25	138.80	134.00	-5	10,429	-0.05%
2020/07/23	2	139.00	7	137.36	139.50	-5	10,057	-0.05%
2020/07/22	28	134.38	36	136.67	136.50	-8	9,822	-0.08%
2020/07/21	13	123.04	12	128.33	130.00	1	8,920	0.01%
2020/07/17	1	120.00	0	0.00	118.00	1	8,331	0.01%
2020/07/16	4	119.75	6	120.42	122.00	-2	8,114	-0.02%
2020/07/15	1	115.50	14	115.25	115.50	-13	7,685	-0.17%
2020/07/14	1	115.50	3	114.17	112.50	-2	7,591	-0.03%
2020/07/13	0	0.00	1	117.00	117.50	-1	7,548	-0.01%
2020/07/10	1	112.00	3	113.17	111.50	-2	7,434	-0.03%
2020/07/09	1	115.50	0	0.00	115.00	1	7,393	0.01%
2020/07/08	0	0.00	3	116.50	116.50	-3	7,346	-0.04%
2020/07/07	5	116.00	2	115.00	115.00	3	7,287	0.04%
2020/07/06	11	120.77	14	120.50	119.50	-3	7,182	-0.04%
2020/07/03	9	121.39	13	120.15	120.00	-4	7,072	-0.06%
2020/07/02	0	0.00	101	116.00	115.50	-101	6,943	-1.45%	大賣/鉅額交易
2020/07/01	5	116.50	4	116.38	116.00	1	6,917	0.01%
2020/06/30	0	0.00	10	111.00	112.50	-10	6,796	-0.15%
2020/06/29	46	110.00	4	111.00	110.00	42	6,779	0.62%
2020/06/24	64	111.77	0	0.00	112.00	64	6,751	0.95%
2020/06/22	0	0.00	5	110.50	110.50	-5	6,764	-0.07%
2020/06/19	2	111.50	0	0.00	111.00	2	6,750	0.03%
2020/06/18	10	114.00	12	113.75	114.00	-2	6,698	-0.03%
2020/06/17	3	108.83	1	110.00	108.50	2	6,578	0.03%
2020/06/16	4	111.50	0	0.00	111.00	4	6,491	0.06%
2020/06/11	13	114.27	0	0.00	113.00	13	6,364	0.20%
2020/06/08	0	0.00	5	122.40	121.00	-5	6,264	-0.08%
2020/06/05	7	123.29	1	121.50	121.50	6	6,155	0.10%
2020/06/04	10	121.10	1	121.00	120.50	9	6,077	0.15%
2020/06/03	1.2	122.42	17	123.47	124.50	-15.8	5,954	-0.27%
2020/06/02	18	122.31	12	120.21	123.00	6	5,747	0.10%
2020/06/01	3	116.50	3	117.50	116.00	0	5,326	0.00%
2020/05/29	12	113.92	11	111.91	113.50	1	5,002	0.02%
2020/05/28	5	111.70	2	111.50	109.00	3	4,810	0.06%
2020/05/27	5	113.60	2	113.25	112.00	3	4,665	0.06%
2020/05/26	11	117.18	23	115.87	114.00	-12	4,554	-0.26%
2020/05/25	14	117.11	1	111.50	116.50	13	4,357	0.30%
2020/05/22	19	108.95	13	107.73	107.50	6	3,983	0.15%
2020/05/21	0	0.00	3	103.50	104.50	-3	3,506	-0.09%
2020/05/18	0	0.00	1	94.90	94.60	-1	3,298	-0.03%
2020/05/15	1	96.90	3	98.10	97.80	-2	3,285	-0.06%
2020/05/14	0	0.00	1	99.30	102.00	-1	3,105	-0.03%
2020/05/13	1	97.80	0	0.00	99.00	1	3,034	0.03%
2020/05/12	1	98.10	0	0.00	98.80	1	3,018	0.03%
2020/05/08	5	97.52	0	0.00	97.30	5	2,944	0.17%
2020/05/06	2	94.70	0	0.00	94.30	2	2,866	0.07%
2020/04/30	0	0.00	2	96.05	95.60	-2	2,816	-0.07%
2020/04/29	1	93.90	0	0.00	95.20	1	2,813	0.04%
2020/04/28	0	0.00	5	92.10	91.90	-5	2,749	-0.18%
2020/04/27	1	92.80	0	0.00	92.90	1	2,796	0.04%
2020/04/20	0	0.00	1	87.10	89.20	-1	2,606	-0.04%
2020/04/16	5	87.00	0	0.00	87.30	5	2,506	0.20%
2020/04/07	0	0.00	1	83.90	84.20	-1	2,538	-0.04%
2020/03/27	3	80.63	0	0.00	78.30	3	2,614	0.11%
2020/03/26	1	76.40	1	77.70	78.30	0	2,580	0.00%
2020/03/19	0	0.00	14	64.39	63.40	-14	2,557	-0.55%
2020/03/13	1	72.00	3	72.00	73.60	-2	2,353	-0.08%
2020/03/11	0	0.00	1	91.10	88.60	-1	2,257	-0.04%
2020/03/10	1	89.10	0	0.00	89.90	1	2,313	0.04%
2020/03/09	1	90.00	0	0.00	89.10	1	2,476	0.04%
2020/03/06	1	97.40	0	0.00	95.90	1	2,480	0.04%
2020/03/05	0	0.00	1	99.00	98.00	-1	2,527	-0.04%
2020/03/04	0	0.00	1	99.10	97.80	-1	2,543	-0.04%
2020/02/24	0	0.00	1	102.00	101.50	-1	2,575	-0.04%
2020/02/19	0	0.00	2	105.50	103.50	-2	2,687	-0.07%
2020/02/17	0	0.00	4	101.50	101.50	-4	2,705	-0.15%
2020/02/11	2	98.00	0	0.00	98.80	2	3,013	0.07%
2020/02/07	1	98.10	0	0.00	97.50	1	3,404	0.03%
2020/01/31	2	102.25	0	0.00	101.00	2	3,780	0.05%
2020/01/17	0	0.00	1	111.50	110.50	-1	3,942	-0.03%
2020/01/16	1	110.00	0	0.00	110.00	1	3,947	0.03%
2020/01/13	0	0.00	1	107.00	108.50	-1	4,115	-0.02%
2020/01/09	3	106.50	0	0.00	107.00	3	4,187	0.07%
2020/01/07	0	0.00	3	106.00	107.00	-3	4,565	-0.07%
2020/01/06	2	110.00	0	0.00	109.00	2	4,585	0.04%
2020/01/03	1	113.50	2	112.75	112.50	-1	4,574	-0.02%
2020/01/02	1.3	114.77	0	0.00	114.00	1.3	4,556	0.03%
2019/12/31	0	0.00	2	112.50	113.00	-2	4,549	-0.04%
2019/12/30	5	112.80	0	0.00	112.00	5	4,654	0.11%
2019/12/27	0	0.00	1	113.50	113.50	-1	4,644	-0.02%
2019/12/26	2	113.50	1	113.50	113.00	1	4,617	0.02%
2019/12/23	1	109.00	1	109.50	108.50	0	4,561	0.00%
2019/12/18	0	0.00	1	110.00	110.50	-1	4,552	-0.02%
2019/12/17	0	0.00	2	110.00	110.00	-2	4,641	-0.04%
2019/12/16	3	108.50	1	108.50	109.50	2	4,607	0.04%
2019/12/04	3	106.50	0	0.00	105.50	3	4,551	0.07%
2019/11/19	2	101.50	2	102.00	102.00	0	4,897	0.00%
2019/11/18	4	101.63	0	0.00	101.00	4	4,930	0.08%
2019/11/11	2	102.50	0	0.00	101.00	2	5,122	0.04%
2019/11/08	2	105.50	3	105.33	105.50	-1	5,198	-0.02%
2019/11/07	3	108.00	7	110.50	106.50	-4	5,292	-0.08%
2019/11/06	4	115.75	1	116.50	114.50	3	5,073	0.06%
2019/11/05	1	119.50	3	118.67	118.50	-2	5,066	-0.04%
2019/11/04	19	119.76	7	120.14	119.00	12	5,250	0.23%
2019/11/01	3	117.50	4	116.38	117.50	-1	5,159	-0.02%
2019/10/31	0	0.00	1	114.50	114.50	-1	5,222	-0.02%
2019/10/29	3	116.83	1	114.50	114.50	2	5,524	0.04%
2019/10/28	0	0.00	5	115.00	114.00	-5	5,422	-0.09%
2019/10/24	0	0.00	2	114.50	115.00	-2	5,457	-0.04%
2019/10/23	2	112.50	0	0.00	112.50	2	5,474	0.04%
2019/10/22	1	117.00	0	0.00	114.00	1	5,482	0.02%
2019/10/17	2	113.50	0	0.00	114.00	2	5,422	0.04%
2019/10/16	1.4	113.71	1	112.50	112.50	0.4	5,468	0.01%
2019/10/15	4	114.13	25	113.20	115.50	-21	5,395	-0.39%
2019/10/14	1	110.00	2	109.50	109.50	-1	5,187	-0.02%
2019/10/03	0	0.00	3	106.50	107.00	-3	5,037	-0.06%
2019/10/02	0	0.00	1	106.00	106.50	-1	5,069	-0.02%
2019/09/27	2	105.50	13	104.88	104.50	-11	5,162	-0.21%
2019/09/26	1	109.50	1	108.00	108.00	0	5,268	0.00%
2019/09/23	3	110.00	2	110.00	110.00	1	5,574	0.02%
2019/09/20	6	111.00	3	110.67	110.00	3	5,569	0.05%
2019/09/18	5	109.00	0	0.00	108.00	5	5,468	0.09%
2019/09/12	1	108.00	0	0.00	107.50	1	5,548	0.02%
2019/09/10	0	0.00	1	105.50	107.00	-1	5,597	-0.02%
2019/09/09	1	107.00	0	0.00	106.50	1	5,605	0.02%
2019/09/06	1	106.00	5	106.80	106.00	-4	5,599	-0.07%
2019/09/04	4	105.00	1	105.00	105.00	3	5,594	0.05%
2019/09/02	1	104.50	0	0.00	105.50	1	5,694	0.02%
2019/08/30	1	103.00	4	103.00	103.00	-3	5,693	-0.05%
2019/08/29	5	105.60	4	102.63	102.00	1	5,648	0.02%
2019/08/28	25	112.14	12	113.46	111.00	13	5,357	0.24%
2019/08/26	11	112.05	2	111.50	111.50	9	5,369	0.17%
2019/08/22	3	116.50	1	118.00	115.00	2	5,504	0.04%
2019/08/21	21	115.05	20	117.00	117.00	1	5,455	0.02%
2019/08/20	7	115.71	1	119.00	115.00	6	5,406	0.11%
2019/08/19	0	0.00	3	117.50	117.50	-3	5,331	-0.06%
2019/08/16	5	115.70	1	116.50	115.50	4	5,295	0.08%
2019/08/15	1	113.00	4	115.38	116.50	-3	5,240	-0.06%
2019/08/14	3	115.83	26	116.06	115.50	-23	5,166	-0.45%
2019/08/13	2	113.25	4	114.13	113.00	-2	5,005	-0.04%
2019/08/12	5	111.00	8	112.44	112.50	-3	4,893	-0.06%
2019/08/08	11	107.14	13	108.46	108.50	-2	4,765	-0.04%
2019/08/07	7	106.79	1	108.50	105.50	6	4,739	0.13%
2019/08/06	7	107.21	4	108.00	108.00	3	4,698	0.06%
2019/08/05	3	107.33	2	107.75	110.50	1	4,505	0.02%
2019/08/02	11	110.23	10	108.50	107.00	1	4,501	0.02%
2019/08/01	11	115.27	11	115.55	114.00	0	4,473	0.00%
2019/07/31	5	112.80	1	112.00	116.00	4	4,434	0.09%
2019/07/30	1	109.50	13	109.50	108.50	-12	4,454	-0.27%
2019/07/29	2	112.50	2	113.00	112.00	0	4,464	0.00%
2019/07/26	0	0.00	6	112.83	112.50	-6	4,483	-0.13%
2019/07/24	2	110.00	3	108.00	110.50	-1	4,417	-0.02%
2019/07/23	43	108.27	61	107.67	107.00	-18	4,453	-0.40%
2019/07/22	21	106.95	1	106.00	105.50	20	4,471	0.45%
2019/07/18	5	110.10	1	109.50	108.50	4	4,515	0.09%
2019/07/17	0	0.00	2	112.00	112.00	-2	4,528	-0.04%
2019/07/16	0	0.00	4	111.50	111.00	-4	4,675	-0.09%
2019/07/15	2	109.50	0	0.00	109.50	2	4,692	0.04%
2019/07/12	14	108.46	0	0.00	107.50	14	4,868	0.29%
2019/07/11	2	109.50	1	109.00	109.50	1	5,055	0.02%
2019/07/10	1	106.50	1	106.00	107.00	0	5,249	0.00%
2019/07/09	3	105.83	2	106.00	105.50	1	5,295	0.02%
2019/07/08	3	108.67	3	109.50	108.00	0	5,316	0.00%
2019/07/04	17	111.68	0	0.00	110.00	17	5,454	0.31%
2019/07/03	6	110.67	10	109.25	108.50	-4	5,585	-0.07%
2019/07/02	15	109.80	3	106.67	110.50	12	5,647	0.21%
2019/07/01	4	104.00	4	104.50	104.00	0	5,436	0.00%
2019/06/28	1	102.50	1	103.00	101.50	0	5,469	0.00%
2019/06/25	1	102.00	1	102.50	102.50	0	5,622	0.00%
2019/06/24	1	105.00	0	0.00	104.50	1	5,653	0.02%
2019/06/21	1	104.00	3	103.50	103.00	-2	5,637	-0.04%
2019/06/20	0	0.00	2	102.00	104.00	-2	5,660	-0.04%
2019/06/19	1	101.00	2	100.75	101.00	-1	5,717	-0.02%
2019/06/18	0	0.00	5	102.40	102.50	-5	5,717	-0.09%
2019/06/17	0	0.00	1	103.00	103.00	-1	5,767	-0.02%
2019/06/13	0	0.00	1	102.00	101.00	-1	6,138	-0.02%
2019/06/12	1	102.50	3	102.83	102.50	-2	6,269	-0.03%
2019/06/10	2	99.80	2	99.70	99.40	0	6,364	0.00%
2019/06/05	2	102.00	0	0.00	99.30	2	6,965	0.03%
2019/05/31	6	100.00	6	100.00	100.00	0	7,727	0.00%
2019/05/30	13	100.45	13	101.08	100.50	0	7,846	0.00%
2019/05/29	23	95.39	20	96.10	96.60	3	7,667	0.04%
2019/05/28	1	93.00	0	0.00	92.80	1	7,672	0.01%
2019/05/23	1	91.00	0	0.00	90.00	1	7,851	0.01%
2019/05/22	1	96.80	0	0.00	94.20	1	8,058	0.01%
2019/05/17	5	95.56	2	95.00	95.00	3	8,145	0.04%
2019/05/15	2	98.25	1	98.80	97.40	1	8,158	0.01%
2019/05/14	1	92.70	1	93.50	97.30	0	8,228	0.00%
2019/05/13	1	99.20	0	0.00	95.70	1	8,257	0.01%
2019/05/10	1	103.50	1	99.60	99.00	0	8,262	0.00%
2019/05/09	1	108.00	2	102.00	101.00	-1	8,387	-0.01%
2019/05/08	3	108.67	3	106.83	107.50	0	8,408	0.00%
2019/05/07	13	116.65	16	115.34	112.00	-3	8,469	-0.04%
2019/05/06	4	117.88	0	0.00	116.50	4	8,308	0.05%
2019/05/03	1	122.50	0	0.00	122.50	1	8,259	0.01%
2019/04/30	1	117.00	1	118.00	119.50	0	8,215	0.00%
2019/04/29	1	121.50	4	120.50	118.00	-3	8,196	-0.04%
2019/04/26	1	126.00	2	126.50	124.50	-1	8,140	-0.01%
2019/04/24	1	129.50	1	128.50	128.00	0	8,152	0.00%
2019/04/23	3	131.50	1	130.50	131.00	2	8,119	0.02%
2019/04/22	3	129.83	7	130.93	131.50	-4	8,109	-0.05%
2019/04/19	2	128.00	2	126.00	126.00	0	8,035	0.00%
2019/04/18	14	128.29	10	125.95	125.00	4	7,974	0.05%
2019/04/17	5	130.90	5	128.80	129.50	0	7,900	0.00%
2019/04/16	0	0.00	24	127.85	131.00	-24	7,798	-0.31%
2019/04/15	3	124.33	2	123.50	123.50	1	7,596	0.01%
2019/04/12	3	121.67	1	121.50	122.00	2	7,584	0.03%
2019/04/11	0	0.00	3	124.50	122.00	-3	7,591	-0.04%
2019/04/10	20	120.25	20	122.00	122.00	0	7,474	0.00%
2019/04/09	4	123.00	6	125.75	121.50	-2	7,403	-0.03%
2019/04/08	2	122.50	19	124.13	124.50	-17	7,185	-0.24%
2019/04/03	13	119.77	10	119.50	119.00	3	6,979	0.04%
2019/04/02	2	117.50	0	0.00	117.50	2	6,933	0.03%
2019/03/29	1	115.00	1	115.00	115.00	0	6,751	0.00%
2019/03/28	1	116.50	2	115.50	115.50	-1	6,743	-0.01%
2019/03/27	1	121.00	1	120.00	119.50	0	6,748	0.00%
2019/03/25	5	116.70	4	116.25	116.50	1	6,752	0.01%
2019/03/22	6	120.92	5	119.90	119.50	1	6,696	0.01%
2019/03/20	17	122.53	17	123.38	121.50	0	6,608	0.00%
2019/03/19	17	126.53	9	125.33	124.50	8	6,567	0.12%
2019/03/18	5	122.90	1	123.00	122.00	4	6,326	0.06%
2019/03/15	3	122.83	2	119.50	119.50	1	6,244	0.02%
2019/03/14	1	121.50	10	120.50	122.00	-9	6,145	-0.15%
2019/03/13	9	121.67	2	120.75	121.50	7	6,204	0.11%
2019/03/12	22	121.98	25	122.50	120.50	-3	6,147	-0.05%
2019/03/11	23	122.52	24	122.08	123.50	-1	6,032	-0.02%
2019/03/08	41	119.90	40	117.35	121.00	1	5,917	0.02%
2019/03/07	37	113.59	40	116.39	111.50	-3	5,946	-0.05%
2019/03/06	40	113.88	40	112.88	115.00	0	5,825	0.00%
2019/03/05	5	113.90	4	111.88	112.00	1	5,821	0.02%
2019/02/27	2	107.00	0	0.00	107.50	2	5,815	0.03%
2019/02/26	10	114.40	6	110.00	110.00	4	5,800	0.07%
2019/02/25	12	114.88	0	0.00	115.00	12	5,793	0.21%
2019/02/22	6	114.33	5	114.00	113.50	1	5,782	0.02%
2019/02/21	12	116.13	7	115.43	114.00	5	5,915	0.08%
2019/02/20	1	110.50	2	109.00	108.50	-1	5,700	-0.02%
2019/02/19	4	107.75	4	108.63	108.50	0	5,692	0.00%
2019/02/18	2	106.75	1	107.00	106.50	1	5,713	0.02%
2019/02/14	1	107.50	0	0.00	107.50	1	5,874	0.02%
2019/02/13	4	107.00	0	0.00	106.00	4	5,926	0.07%
2019/02/12	1	108.50	1	108.50	111.00	0	5,899	0.00%
2019/02/11	1	107.00	5	106.80	106.00	-4	5,898	-0.07%
2019/01/30	20	108.25	19	107.34	104.50	1	5,926	0.02%
2019/01/29	1	105.00	7	104.14	106.50	-6	5,859	-0.10%
2019/01/28	4	103.25	0	0.00	103.50	4	5,776	0.07%
2019/01/25	0	0.00	2	98.40	97.80	-2	5,723	-0.03%
2019/01/24	2	96.80	0	0.00	97.60	2	5,816	0.03%
2019/01/22	5	96.20	0	0.00	95.80	5	5,909	0.08%
2019/01/18	1	95.40	0	0.00	96.10	1	6,054	0.02%
2019/01/16	2	98.00	0	0.00	96.70	2	6,297	0.03%
2019/01/15	5	97.44	15	98.28	98.50	-10	6,356	-0.16%
2019/01/14	2	97.85	2	98.00	96.40	0	6,442	0.00%
2019/01/11	1	96.60	2	96.10	97.00	-1	6,424	-0.02%
2019/01/10	1	95.80	1	95.50	94.80	0	6,384	0.00%
2019/01/09	1	95.10	1	95.90	94.80	0	6,452	0.00%
2019/01/08	2	93.10	1	93.30	92.50	1	6,430	0.02%
2019/01/03	1	88.50	1	88.80	86.20	0	6,593	0.00%
2018/12/21	0	0.00	1	89.50	92.20	-1	7,541	-0.01%
2018/12/19	1	98.00	0	0.00	94.20	1	7,674	0.01%
2018/12/14	1	94.40	0	0.00	94.40	1	8,213	0.01%
2018/12/13	1	95.10	0	0.00	95.10	1	8,280	0.01%
2018/12/07	1	98.70	0	0.00	97.70	1	8,502	0.01%
2018/12/04	9	107.50	26	107.62	107.00	-17	8,601	-0.20%
2018/12/03	1	105.00	1	109.00	109.00	0	8,778	0.00%
2018/11/30	12	103.83	6	103.08	103.00	6	8,841	0.07%
2018/11/29	17	97.60	3	97.33	96.90	14	8,481	0.17%
2018/11/28	2	93.30	1	95.10	95.70	1	8,784	0.01%
2018/11/27	3	90.73	4	90.40	91.80	-1	8,883	-0.01%
2018/11/26	8	87.70	9	88.23	88.60	-1	9,111	-0.01%
2018/11/22	4	93.73	3	94.60	91.40	1	9,103	0.01%
2018/11/20	2	92.20	3	92.73	93.60	-1	9,154	-0.01%
2018/11/16	4	91.60	3	91.80	90.20	1	8,948	0.01%
2018/11/15	2	91.25	3	91.27	91.70	-1	8,968	-0.01%
2018/11/14	11	93.60	10	93.94	90.20	1	8,919	0.01%
2018/11/13	11	90.55	9	91.18	92.80	2	8,820	0.02%
2018/11/12	1	95.10	3	94.67	94.60	-2	8,743	-0.02%
2018/11/09	2	98.55	2	97.65	98.80	0	8,698	0.00%
2018/11/08	1	100.50	1	100.50	98.20	0	8,690	0.00%
2018/11/07	2	103.50	1	100.50	103.00	1	8,657	0.01%
2018/11/06	4	103.25	5	103.60	100.00	-1	8,741	-0.01%
2018/11/05	6	101.50	4	100.50	101.00	2	8,596	0.02%
2018/11/02	10	103.70	10	102.40	103.50	0	8,613	0.00%
2018/11/01	2	106.75	0	0.00	106.50	2	8,549	0.02%
2018/10/29	0	0.00	1	95.10	96.00	-1	8,682	-0.01%
2018/10/26	1	96.90	2	96.00	93.60	-1	8,720	-0.01%
2018/10/25	1	96.80	1	95.90	94.40	0	8,792	0.00%
2018/10/24	3	108.33	2	111.25	104.00	1	8,961	0.01%
2018/10/23	3	113.83	1	113.00	112.00	2	8,839	0.02%
2018/10/22	25	115.98	27	115.59	118.00	-2	8,868	-0.02%
2018/10/19	0	0.00	1	107.50	112.00	-1	8,768	-0.01%
2018/10/17	1	114.00	1	114.50	111.50	0	8,765	0.00%
2018/10/16	13	114.92	11	115.68	111.50	2	8,813	0.02%
2018/10/15	8	113.63	8	111.56	114.00	0	8,805	0.00%
2018/10/12	2	106.25	2	108.00	110.50	0	8,895	0.00%
2018/10/11	0	0.00	1	105.00	105.00	-1	8,925	-0.01%
2018/10/09	4	122.63	4	121.00	116.50	0	9,021	0.00%
2018/10/08	4	129.75	0	0.00	129.00	4	8,845	0.05%
2018/10/05	1	127.50	1	129.50	127.00	0	8,806	0.00%
2018/10/04	1	131.00	2	132.25	134.00	-1	8,756	-0.01%
2018/10/03	0	0.00	100	135.00	132.00	-100	8,749	-1.14%
2018/10/02	1	136.50	3	136.00	134.00	-2	8,704	-0.02%
2018/10/01	0	0.00	7	134.00	135.50	-7	8,647	-0.08%
2018/09/28	2	131.00	3	129.17	129.00	-1	8,659	-0.01%
2018/09/26	123	130.97	21	131.74	128.00	102	8,715	1.17%	大買/鉅額交易
2018/09/25	2	126.00	0	0.00	129.00	2	8,638	0.02%
2018/09/21	13	127.62	6	127.58	129.00	7	8,606	0.08%
2018/09/20	4	126.13	4	127.88	123.50	0	8,533	0.00%
2018/09/19	0	0.00	1	133.00	131.50	-1	8,224	-0.01%
2018/09/18	3	134.67	3	136.00	131.50	0	8,197	0.00%
2018/09/17	1	140.50	1	140.00	140.50	0	8,120	0.00%
2018/09/14	1	137.00	1	139.50	143.00	0	8,109	0.00%
2018/09/13	22	136.23	21	135.52	135.50	1	8,062	0.01%
2018/09/11	2	141.50	3	139.50	142.50	-1	8,086	-0.01%
2018/09/10	34.5	146.81	34	146.16	139.00	0.5	8,060	0.01%
2018/09/07	3	150.00	2	151.75	146.50	1	7,916	0.01%
2018/09/06	38	155.99	38	157.05	151.50	0	7,744	0.00%
2018/09/05	20	169.00	17	167.56	168.00	3	7,470	0.04%
2018/09/04	13	163.19	13	160.58	166.50	0	7,414	0.00%
2018/09/03	7	174.00	2	176.75	171.50	5	7,120	0.07%
2018/08/31	6	191.92	5	192.00	190.50	1	7,035	0.01%
2018/08/30	2	202.25	0	0.00	201.50	2	7,098	0.03%
2018/08/28	13	204.46	12	202.54	200.50	1	7,395	0.01%
2018/08/27	0	0.00	1	198.00	198.00	-1	7,365	-0.01%
2018/08/24	1	191.00	0	0.00	192.00	1	7,364	0.01%
2018/08/23	2	193.00	1	193.00	192.00	1	7,421	0.01%
2018/08/22	1	196.00	1	195.00	193.50	0	7,470	0.00%
2018/08/21	1	189.50	0	0.00	191.50	1	7,620	0.01%
2018/08/17	1	192.50	1	194.50	187.00	0	7,721	0.00%
2018/08/16	5	189.00	5	191.20	190.00	0	7,759	0.00%
2018/08/15	0	0.00	1	190.50	190.00	-1	7,782	-0.01%
2018/08/14	2	194.50	9	193.39	196.00	-7	7,778	-0.09%
2018/08/13	16	191.00	16	194.50	188.00	0	7,858	0.00%
2018/08/10	9	201.94	0	0.00	200.00	9	7,807	0.12%
2018/08/09	1	198.50	1	198.00	203.50	0	8,169	0.00%
2018/08/08	1	202.00	1	202.50	201.00	0	8,208	0.00%
2018/08/07	8	204.25	2	206.25	202.50	6	8,391	0.07%
2018/08/06	9	215.67	12	213.71	211.00	-3	8,380	-0.04%
2018/08/03	16	211.94	17	209.24	209.00	-1	8,350	-0.01%
2018/08/02	3	209.67	0	0.00	206.00	3	8,545	0.04%
2018/08/01	24	213.58	25	210.84	212.00	-1	8,555	-0.01%
2018/07/31	40	211.53	44	210.44	207.50	-4	8,416	-0.05%
2018/07/30	0	0.00	2	197.50	199.00	-2	8,201	-0.02%
2018/07/27	4	199.25	4	198.00	200.00	0	8,282	0.00%
2018/07/26	3	197.67	3	198.33	196.00	0	8,287	0.00%
2018/07/25	5	198.00	4	196.25	198.00	1	8,355	0.01%
2018/07/24	7	195.93	59	193.52	196.50	-52	8,395	-0.62%
2018/07/23	13	195.42	6	193.50	193.50	7	8,447	0.08%
2018/07/20	6	203.50	7	203.50	202.50	-1	8,554	-0.01%
2018/07/19	12	208.08	10	204.50	203.00	2	8,715	0.02%
2018/07/18	62	201.35	19	201.71	204.00	43	8,977	0.48%
2018/07/17	17	197.00	19	195.34	195.00	-2	8,872	-0.02%
2018/07/16	10	194.30	8	193.56	193.50	2	9,126	0.02%
2018/07/13	2	185.50	7	184.57	189.00	-5	9,049	-0.06%
2018/07/12	13	176.65	7	177.07	182.50	6	9,119	0.07%
2018/07/11	8	175.00	13	173.38	172.00	-5	9,084	-0.06%
2018/07/10	11	175.59	5	174.00	176.00	6	9,101	0.07%
2018/07/09	0	0.00	5	173.00	174.00	-5	9,205	-0.05%
2018/07/06	5	173.50	5	176.50	175.00	0	9,166	0.00%
2018/07/05	11	181.23	14	184.50	172.50	-3	9,139	-0.03%
2018/07/04	10	188.15	4	187.25	187.50	6	9,082	0.07%
2018/07/03	0	0.00	9	190.78	185.00	-9	9,072	-0.10%
2018/07/02	5	194.80	4	198.00	191.50	1	9,031	0.01%
2018/06/29	4	195.88	5	196.80	198.00	-1	8,980	-0.01%
2018/06/28	5	192.50	5	194.50	192.50	0	8,912	0.00%
2018/06/27	12	194.04	6	193.75	194.50	6	8,931	0.07%
2018/06/26	3	189.00	4	191.25	189.00	-1	8,882	-0.01%
2018/06/25	3	194.50	4	196.50	194.50	-1	8,843	-0.01%
2018/06/22	4	194.00	4	195.00	194.00	0	8,887	0.00%
2018/06/21	5	201.00	7	201.57	199.00	-2	8,896	-0.02%
2018/06/20	7	207.29	1	206.00	206.00	6	8,915	0.07%
2018/06/19	2	216.50	1	210.00	210.00	1	8,930	0.01%
2018/06/15	2	214.00	9	215.39	216.50	-7	8,980	-0.08%
2018/06/14	5	218.10	7	219.29	214.00	-2	8,991	-0.02%
2018/06/13	12	212.88	15	213.97	214.00	-3	8,934	-0.03%
2018/06/12	20	212.83	39	212.51	210.00	-19	8,924	-0.21%
2018/06/11	12	218.33	13	220.15	218.00	-1	8,957	-0.01%
2018/06/08	36	222.96	21	221.43	219.00	15	8,926	0.17%
2018/06/07	35	221.76	35	222.40	221.50	0	8,943	0.00%
2018/06/06	13	210.65	9	211.72	218.00	4	8,714	0.05%
2018/06/05	1	198.00	0	0.00	198.50	1	8,385	0.01%
2018/06/04	0	0.00	2	199.00	200.00	-2	8,484	-0.02%
2018/06/01	2	194.50	10	193.75	195.00	-8	8,464	-0.09%
2018/05/31	3	191.50	6	194.92	191.50	-3	8,511	-0.04%
2018/05/30	13	196.85	3	196.00	196.00	10	8,484	0.12%
2018/05/29	12	203.00	16	201.66	199.00	-4	8,478	-0.05%
2018/05/28	7	198.71	10	197.35	200.00	-3	8,326	-0.04%
2018/05/25	7	195.50	2	196.75	194.50	5	8,379	0.06%
2018/05/24	8	194.56	3	194.00	195.50	5	8,425	0.06%
2018/05/23	5	192.20	8	193.50	191.50	-3	8,478	-0.04%
2018/05/22	10	196.40	10	197.00	195.50	0	8,546	0.00%
2018/05/21	9	198.67	15	197.87	196.50	-6	8,659	-0.07%
2018/05/18	14	193.04	7	193.71	192.00	7	8,555	0.08%
2018/05/17	10	198.25	17	198.15	196.00	-7	8,596	-0.08%
2018/05/16	10	184.50	4	185.25	187.00	6	8,314	0.07%
2018/05/15	26	188.69	25	189.60	186.00	1	8,327	0.01%
2018/05/14	24	186.69	21	187.67	185.50	3	8,331	0.04%
2018/05/11	13	183.08	9	182.50	182.50	4	8,330	0.05%
2018/05/10	56	181.29	57	181.44	180.00	-1	8,365	-0.01%
2018/05/09	16	171.03	15	173.23	175.00	1	8,184	0.01%
2018/05/08	4	170.75	6	170.17	169.50	-2	8,220	-0.02%
2018/05/07	5	171.10	10	171.90	171.00	-5	8,486	-0.06%
2018/05/04	18	166.89	17	166.41	168.00	1	8,737	0.01%
2018/05/03	3	171.00	1	175.50	170.00	2	8,727	0.02%
2018/05/02	2	177.75	1	181.00	176.00	1	8,850	0.01%
2018/04/30	1	177.00	2	177.75	179.50	-1	8,945	-0.01%
2018/04/27	13	177.38	6	179.08	175.00	7	9,164	0.08%
2018/04/26	8	185.06	8	186.75	176.50	0	9,324	0.00%
2018/04/25	5	185.10	7	185.50	184.50	-2	9,226	-0.02%
2018/04/24	25	179.60	29	179.40	186.00	-4	9,094	-0.04%
2018/04/23	2	175.00	1	178.00	175.00	1	8,726	0.01%
2018/04/20	5	179.90	6	176.08	177.00	-1	8,723	-0.01%
2018/04/19	1	165.50	0	0.00	165.50	1	8,362	0.01%
2018/04/18	11	164.14	8	166.63	164.00	3	8,374	0.04%
2018/04/17	2	170.50	2	171.00	169.00	0	8,265	0.00%
2018/04/13	3	170.83	3	173.33	173.50	0	8,404	0.00%
2018/04/12	3	167.17	2	166.00	167.00	1	8,468	0.01%
2018/04/11	4	166.63	4	167.38	165.50	0	8,560	0.00%
2018/03/31	1	180.50	2	179.50	179.50	-1	8,556	-0.01%
2018/03/30	3	182.50	1	181.00	180.00	2	8,644	0.02%
2018/03/29	0	0.00	3	178.33	176.50	-3	8,818	-0.03%
2018/03/28	7	178.00	2	179.50	177.50	5	8,834	0.06%
2018/03/27	3	178.50	3	179.67	179.00	0	8,879	0.00%
2018/03/26	3	174.00	3	176.00	175.50	0	9,000	0.00%
2018/03/23	3	172.50	3	171.67	172.00	0	9,038	0.00%
2018/03/22	2	188.25	2	185.25	180.00	0	9,144	0.00%
2018/03/21	1	185.00	0	0.00	184.00	1	9,056	0.01%
2018/03/20	3	180.50	3	181.00	180.00	0	8,976	0.00%
2018/03/19	5	183.10	4	182.50	181.00	1	8,996	0.01%
2018/03/16	3	182.50	4	182.75	181.50	-1	9,030	-0.01%
2018/03/15	2	183.50	2	181.75	182.50	0	9,081	0.00%
2018/03/14	6	179.75	5	180.10	179.00	1	9,056	0.01%
2018/03/13	5	182.30	7	180.71	182.50	-2	9,168	-0.02%
2018/03/12	2	178.25	2	177.00	178.00	0	9,358	0.00%
2018/03/09	7	172.00	7	174.79	172.00	0	9,318	0.00%
2018/03/08	0	0.00	2	173.50	175.00	-2	9,333	-0.02%
2018/03/07	5	165.00	2	166.00	165.50	3	9,347	0.03%
2018/03/06	11	174.91	11	174.86	169.00	0	9,398	0.00%
2018/03/05	0	0.00	2	177.50	173.00	-2	9,451	-0.02%
2018/03/02	1	174.00	0	0.00	176.50	1	9,541	0.01%
2018/03/01	1	176.50	4	176.00	177.50	-3	9,597	-0.03%
2018/02/27	1	178.50	1	180.50	178.50	0	9,680	0.00%
2018/02/26	13	179.50	12	177.50	177.50	1	9,634	0.01%
2018/02/23	8	180.81	6	182.17	177.50	2	9,644	0.02%
2018/02/22	3	178.67	5	179.20	177.00	-2	9,731	-0.02%
2018/02/21	15	174.03	14	171.39	179.00	1	9,704	0.01%
2018/02/09	6	161.75	7	161.36	166.50	-1	9,775	-0.01%
2018/02/07	1	172.00	0	0.00	172.00	1	9,799	0.01%
2018/02/06	3	178.50	6	172.75	171.50	-3	9,958	-0.03%
2018/02/05	6	190.08	3	190.33	190.00	3	9,950	0.03%
2018/02/02	6	203.00	3	204.33	202.00	3	10,153	0.03%
2018/02/01	3	213.67	1	217.00	210.50	2	10,531	0.02%
2018/01/31	0	0.00	1	211.50	217.00	-1	10,678	-0.01%
2018/01/30	13.1	221.91	13	219.65	214.00	0.1	10,762	0.00%
2018/01/29	3	217.00	5	214.70	218.00	-2	10,715	-0.02%
2018/01/26	4	205.13	1	204.50	204.00	3	10,589	0.03%
2018/01/25	13.2	203.50	49	208.30	202.50	-35.8	10,655	-0.34%
2018/01/24	2	202.75	4	200.88	204.00	-2	10,599	-0.02%
2018/01/23	38	201.28	7.1	201.31	197.50	30.9	10,539	0.29%
2018/01/22	75	190.84	76	191.32	195.00	-1	10,463	-0.01%
2018/01/19	14	187.29	9	188.06	184.50	5	10,350	0.05%
2018/01/18	3	190.00	3	194.17	190.00	0	10,387	0.00%
2018/01/17	4	194.50	3	194.50	193.50	1	10,416	0.01%
2018/01/16	23	199.67	25	200.58	200.00	-2	10,480	-0.02%
2018/01/15	1	194.50	1	195.00	195.00	0	10,543	0.00%
2018/01/12	2	194.50	1	194.50	194.50	1	10,864	0.01%
2018/01/11	1	194.00	1	193.00	193.00	0	11,020	0.00%
2018/01/10	7	192.64	7	193.36	192.00	0	11,461	0.00%
2018/01/09	3	203.00	1	201.00	200.00	2	11,546	0.02%
2018/01/08	37	206.30	41	207.73	207.00	-4	11,654	-0.03%
2018/01/05	25	203.78	22	206.50	201.50	3	11,537	0.03%
2018/01/04	1	200.00	5	198.10	198.50	-4	11,535	-0.03%
2018/01/03	1	202.00	2	201.75	201.00	-1	11,597	-0.01%