GIS-KY (6456)-華南永昌-竹北券商分點個股進出

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

GIS-KY

(6456)

可現股當沖

股價
66.4
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(已收盤)

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

GIS-KY (6456)籌碼相關－華南永昌-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-竹北券商分點個股進出
華南永昌-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	2	70.50	7	69.80	68.30	-5	1,252	-0.40%
2024/05/22	3	67.00	5	67.00	67.00	-2	1,112	-0.18%
2024/05/16	0	0.00	2	66.80	66.70	-2	1,072	-0.19%
2024/05/14	0	0.00	2	62.80	62.70	-2	970	-0.21%
2024/05/13	2	62.70	8	62.60	62.70	-6	974	-0.62%
2024/05/10	0	0.00	2	62.30	62.10	-2	975	-0.21%
2024/05/07	0	0.00	2	61.80	61.60	-2	962	-0.21%
2024/05/06	0	0.00	2	62.70	62.90	-2	942	-0.21%
2024/05/02	2	61.70	0	0.00	61.70	2	895	0.22%
2024/04/30	0	0.00	3	62.53	61.30	-3	912	-0.33%
2024/04/10	1	61.20	2	60.90	60.70	-1	876	-0.11%
2024/04/09	2	60.90	0	0.00	61.00	2	877	0.23%
2024/03/28	2	60.70	0	0.00	60.00	2	891	0.22%
2024/03/20	6	57.90	6	57.00	57.00	0	942	0.00%
2024/01/24	0	64.60	0	0.00	65.30	0	1,358	0.00%
2024/01/05	0	0.00	4	65.50	65.30	-4	1,291	-0.31%
2023/12/19	0	0.00	1	65.70	65.90	-1	1,208	-0.08%
2023/12/18	4	66.70	0	0.00	66.60	4	1,201	0.33%
2023/12/15	0	0.00	4	65.70	66.90	-4	1,185	-0.34%
2023/12/14	4	64.40	0	0.00	64.70	4	1,085	0.37%
2023/12/12	8	63.35	8	65.00	64.90	0	1,086	0.00%
2023/12/08	0	0.00	22	65.02	64.30	-22	1,067	-2.06%
2023/12/06	22	64.18	0	0.00	64.00	22	1,064	2.07%
2023/12/01	1	65.00	0	0.00	65.30	1	1,066	0.09%
2023/11/28	1	66.90	0	0.00	66.80	1	1,037	0.10%
2023/11/20	1	64.00	0	0.00	63.40	1	859	0.12%
2023/11/16	2	64.15	1	63.20	63.40	1	806	0.12%
2023/11/15	0	0.00	33	60.60	61.30	-33	703	-4.69%
2023/11/13	3	57.30	0	0.00	56.80	3	655	0.46%
2023/11/08	0	0.00	3	59.10	59.20	-3	660	-0.45%
2023/10/26	1	57.10	0	0.00	56.60	1	729	0.14%
2023/10/23	0	0.00	0	58.00	57.80	0	739	0.00%
2023/10/20	2	57.95	1	58.70	58.30	1	748	0.13%
2023/10/18	1	58.10	0	0.00	58.30	1	792	0.13%
2023/10/17	0	58.90	0	0.00	59.30	0	803	0.00%
2023/10/13	0	0.00	3	59.63	59.30	-3	831	-0.36%
2023/10/05	1	58.00	1	59.10	59.00	0	842	0.00%
2023/09/28	0	0.00	0	59.40	59.00	0	895	0.00%
2023/09/27	2	59.60	0	0.00	59.30	2	898	0.22%
2023/09/22	1	60.70	0	0.00	60.70	1	878	0.11%
2023/09/20	0	0.00	1	62.30	62.10	-1	901	-0.11%
2023/09/18	1	62.50	0	0.00	62.70	1	922	0.11%
2023/08/25	0	0.00	1	61.80	61.80	-1	1,351	-0.07%
2023/08/24	2	62.25	0	0.00	61.50	2	1,367	0.15%
2023/08/23	0	0.00	2	62.75	62.30	-2	1,374	-0.15%
2023/08/16	4	62.70	0	0.00	63.50	4	1,413	0.28%
2023/08/15	2	63.80	0	0.00	64.00	2	1,410	0.14%
2023/07/24	0	0.00	1	65.30	68.00	-1	1,561	-0.06%
2023/07/21	0	0.00	1	67.10	66.90	-1	1,540	-0.06%
2023/07/10	2	69.75	0	0.00	68.70	2	1,621	0.12%
2023/06/29	0	0.00	3	73.00	72.80	-3	1,548	-0.19%
2023/06/27	2	73.90	0	0.00	73.10	2	1,520	0.13%
2023/06/19	1	74.80	0	0.00	74.20	1	1,474	0.07%
2023/06/13	2	76.70	0	0.00	76.20	2	1,420	0.14%
2023/06/09	3	74.50	0	0.00	74.80	3	1,345	0.22%
2023/06/08	3	74.60	0	0.00	74.50	3	1,340	0.22%
2023/06/07	20	75.78	0	0.00	75.60	20	1,353	1.48%
2023/06/06	6	76.42	7	77.69	76.70	-1	1,323	-0.08%
2023/06/05	0	0.00	20	78.87	79.80	-20	1,248	-1.60%
2023/06/02	1	74.40	0	0.00	74.30	1	1,157	0.09%
2023/05/23	0	0.00	2	76.30	76.40	-2	1,113	-0.18%
2023/05/16	2	73.70	0	0.00	74.10	2	1,126	0.18%
2023/05/15	2	73.75	0	0.00	73.40	2	1,112	0.18%
2023/05/12	1	74.50	1	74.30	74.40	0	1,110	0.00%
2023/05/11	3	75.47	0	0.00	75.10	3	1,101	0.27%
2023/05/10	1	75.80	0	0.00	76.60	1	1,108	0.09%
2023/05/09	9	76.60	0	0.00	76.50	9	1,111	0.81%
2023/05/08	2	75.60	8	77.00	77.50	-6	1,121	-0.54%
2023/04/25	2	80.00	0	0.00	78.90	2	1,108	0.18%
2023/04/21	3	80.77	2	81.00	80.80	1	1,124	0.09%
2023/04/20	1	81.60	0	0.00	81.60	1	1,128	0.09%
2023/04/18	0	0.00	2	84.15	83.80	-2	1,206	-0.17%
2023/04/13	2	82.70	0	0.00	82.60	2	1,215	0.16%
2023/02/07	0	0.00	3	85.70	85.60	-3	2,161	-0.14%
2023/01/16	0	0.00	0	82.20	81.70	0	2,139	0.00%
2023/01/06	3	83.47	1	82.10	83.90	2	2,282	0.09%
2023/01/04	2	85.85	0	0.00	86.00	2	2,202	0.09%
2022/12/27	0	0.00	0	92.10	92.80	0	2,286	0.00%
2022/12/21	0	0.00	0	94.50	93.40	0	2,428	0.00%
2022/12/20	0	0.00	1	94.31	93.30	-1	2,459	-0.04%
2022/12/16	0	93.00	1.3	93.69	94.90	-1.3	2,579	-0.05%
2022/12/15	0.1	93.32	0	0.00	93.50	0.1	2,550	0.00%
2022/12/14	1.1	95.56	0	95.50	95.60	1.1	2,512	0.04%
2022/12/05	0	0.00	1	91.40	92.00	-1	2,397	-0.04%
2022/11/28	1	86.40	0	0.00	86.50	1	2,295	0.04%
2022/11/23	0	0.00	0.5	87.80	87.50	-0.5	2,266	-0.02%
2022/11/22	0.5	87.60	0	0.00	88.20	0.5	2,255	0.02%
2022/11/21	7	89.63	7	89.90	89.60	0	2,244	0.00%
2022/11/18	0	0.00	0.2	91.30	92.10	-0.2	2,206	-0.01%
2022/11/15	4	87.63	4	88.00	87.80	0	2,185	0.00%
2022/11/11	8	86.88	8	87.44	86.70	0	2,271	0.00%
2022/11/10	1	86.90	1.1	87.65	87.40	-0.1	2,225	0.00%
2022/11/09	1	87.40	1	88.20	87.00	0	2,211	0.00%
2022/11/08	2.3	86.74	2	86.95	87.00	0.3	2,183	0.01%
2022/11/07	16	86.11	16.4	86.14	85.70	-0.4	2,137	-0.02%
2022/11/04	12.4	84.61	12	83.03	85.00	0.4	2,025	0.02%
2022/11/03	0	85.20	1.3	84.13	85.70	-1.3	1,940	-0.07%
2022/11/02	0	0.00	5	80.42	80.30	-5	1,823	-0.27%
2022/11/01	1.1	77.05	0	0.00	77.50	1.1	1,803	0.06%
2022/10/31	0.1	78.40	0	0.00	77.80	0.1	1,792	0.01%
2022/10/27	0	0.00	0.4	80.50	80.20	-0.4	1,778	-0.02%
2022/10/26	0.1	79.80	0	0.00	79.10	0.1	1,782	0.00%
2022/10/25	3	81.37	1	82.60	80.50	2	1,768	0.11%
2022/10/24	3	82.63	0	0.00	82.00	3	1,762	0.17%
2022/10/20	0.2	82.25	1	84.50	82.10	-0.8	1,712	-0.05%
2022/10/19	0.1	84.50	0.2	84.30	83.90	-0.1	1,658	-0.01%
2022/10/18	0	0.00	5	81.62	82.70	-5	1,591	-0.31%
2022/10/17	2.2	79.51	0	0.00	80.30	2.2	1,565	0.14%
2022/10/14	1	80.00	3.6	81.20	81.60	-2.6	1,530	-0.17%
2022/10/13	2	78.25	0	0.00	76.70	2	1,501	0.13%
2022/10/12	3	79.77	0	0.00	79.60	3	1,480	0.20%
2022/10/11	0.2	80.50	0	0.00	79.60	0.2	1,466	0.01%
2022/10/06	0	0.00	1	82.60	82.80	-1	1,358	-0.07%
2022/10/05	0.7	81.76	0	0.00	81.80	0.7	1,349	0.06%
2022/10/04	0.3	81.30	0.8	82.00	81.70	-0.5	1,348	-0.04%
2022/10/03	0.4	79.00	4.1	77.11	79.50	-3.7	1,340	-0.28%
2022/09/30	1.3	73.23	1	75.90	76.60	0.3	1,317	0.02%
2022/09/29	4	75.65	0	0.00	76.00	4	1,305	0.31%
2022/09/28	0.2	77.10	0	0.00	74.80	0.2	1,294	0.02%
2022/09/26	0.4	81.20	0	0.00	79.10	0.4	1,199	0.03%
2022/09/23	0	0.00	3.5	83.13	82.00	-3.5	1,180	-0.30%
2022/09/22	0.2	78.50	0	0.00	79.50	0.2	1,072	0.02%
2022/09/21	0	0.00	0.2	79.60	79.30	-0.2	1,075	-0.02%
2022/09/20	2	79.50	0	0.00	79.40	2	1,072	0.19%
2022/09/19	1	79.60	0	0.00	79.00	1	1,077	0.09%
2022/09/14	0.1	79.30	0	0.00	80.30	0.1	1,078	0.01%
2022/09/07	0.2	77.00	0	0.00	77.40	0.2	1,123	0.02%
2022/09/01	0.2	80.00	0	0.00	79.80	0.2	1,110	0.02%
2022/07/18	1	75.50	0	0.00	75.70	1	1,010	0.10%
2022/07/14	1	75.00	0	0.00	75.60	1	1,016	0.10%
2022/07/08	1	73.20	0	0.00	72.50	1	979	0.10%
2022/06/20	0	0.00	0.3	78.00	77.50	-0.3	981	-0.03%
2022/06/17	0.3	80.50	0	0.00	81.00	0.3	970	0.03%
2022/05/17	1	83.60	0	0.00	84.00	1	1,070	0.09%
2022/05/16	0	0.00	2	82.40	82.40	-2	1,064	-0.19%
2022/05/12	1	80.80	0	0.00	80.60	1	1,057	0.09%
2022/04/26	25	93.67	0	0.00	93.40	25	1,004	2.49%
2022/04/20	0	0.00	0.2	95.90	95.90	-0.2	1,027	-0.02%
2022/04/19	0.2	95.50	0	0.00	96.20	0.2	1,037	0.02%
2022/04/18	0	0.00	25	93.94	93.90	-25	1,034	-2.42%
2022/03/31	1	96.60	0	0.00	95.90	1	1,155	0.09%
2022/03/17	0	0.00	10	93.30	93.80	-10	1,242	-0.80%
2022/03/10	5	94.30	5	93.80	94.00	0	1,270	0.00%
2022/03/09	1	94.60	0	0.00	93.30	1	1,259	0.08%
2022/03/08	11	93.81	0	0.00	94.10	11	1,259	0.87%
2022/01/18	0	0.00	1	101.00	100.50	-1	1,461	-0.07%
2021/12/27	1	103.50	0	0.00	102.50	1	1,330	0.08%
2021/12/22	0	0.00	0.1	103.50	102.50	-0.1	1,334	-0.01%
2021/12/20	0	0.00	1	104.50	105.00	-1	1,266	-0.08%
2021/12/10	1	103.50	0	0.00	104.00	1	1,224	0.08%
2021/12/02	0	0.00	1	104.50	104.50	-1	1,218	-0.08%
2021/11/30	1	99.80	2	99.90	99.60	-1	1,173	-0.09%
2021/11/29	1	98.60	0	0.00	98.70	1	1,177	0.08%
2021/11/25	1	103.00	0	0.00	101.00	1	1,179	0.08%
2021/11/23	0	0.00	2	102.00	101.50	-2	1,166	-0.17%
2021/11/19	0	0.00	1	105.00	103.50	-1	1,161	-0.09%
2021/11/12	2	101.00	0	0.00	101.00	2	1,142	0.18%
2021/11/05	0	0.00	1	97.60	97.70	-1	1,292	-0.08%
2021/11/02	0	0.00	1	98.80	98.00	-1	1,292	-0.08%
2021/11/01	0	0.00	1	98.50	97.80	-1	1,283	-0.08%
2021/10/26	2	95.30	0	0.00	95.30	2	1,329	0.15%
2021/10/22	0	0.00	1	94.40	94.40	-1	1,392	-0.07%
2021/10/18	1	93.00	0	0.00	92.00	1	1,533	0.07%
2021/10/14	1	91.00	1	91.30	91.70	0	1,620	0.00%
2021/10/05	1	91.80	1	93.70	93.90	0	2,022	0.00%
2021/10/04	1	95.10	1	93.80	92.70	0	2,047	0.00%
2021/09/30	0	0.00	1	95.70	95.30	-1	2,105	-0.05%
2021/09/08	1	102.00	0	0.00	100.50	1	3,294	0.03%
2021/09/02	1	110.50	0	0.00	108.00	1	3,340	0.03%
2021/08/24	1	109.00	0	0.00	108.00	1	3,832	0.03%
2021/08/19	0	0.00	1	102.50	101.50	-1	3,890	-0.03%
2021/08/17	1	106.50	1	107.50	104.00	0	3,907	0.00%
2021/08/12	1	116.00	1	114.50	114.00	0	3,876	0.00%
2021/07/29	0	0.00	1	117.50	118.50	-1	4,076	-0.02%
2021/07/26	0	0.00	0	123.00	124.00	0	4,110	0.00%
2021/07/22	0	0.00	1	123.50	123.00	-1	4,128	-0.02%
2021/07/20	1	119.50	1	119.50	118.50	0	4,137	0.00%
2021/07/19	1	122.50	0	0.00	122.00	1	4,137	0.02%
2021/07/15	0.1	125.50	0	0.00	123.00	0.1	4,344	0.00%
2021/07/14	0	0.00	5	128.40	128.00	-5	4,392	-0.11%
2021/07/13	0	0.00	1	123.50	122.50	-1	4,417	-0.02%
2021/07/12	1	122.50	0	0.00	122.00	1	4,420	0.02%
2021/07/08	1	123.00	0	0.00	123.00	1	4,414	0.02%
2021/07/07	0	0.00	4	122.00	121.50	-4	4,409	-0.09%
2021/07/05	13	125.38	56	124.55	125.50	-43	4,371	-0.98%
2021/07/02	0	0.00	15	121.80	122.00	-15	4,331	-0.35%
2021/07/01	6	124.33	10	123.50	121.50	-4	4,310	-0.09%
2021/06/30	71	126.37	1	123.50	123.50	70	4,217	1.66%
2021/06/29	4	121.88	11	121.77	123.50	-7	3,980	-0.18%
2021/06/24	12	114.13	10	112.15	111.00	2	3,697	0.05%
2021/06/23	1	110.00	0	0.00	110.00	1	3,667	0.03%
2021/06/22	0	0.00	1	108.00	108.50	-1	3,669	-0.03%
2021/06/21	2	106.00	1	106.00	105.50	1	3,627	0.03%
2021/06/18	6	108.92	0	0.00	108.50	6	3,677	0.16%
2021/06/16	0	0.00	1	105.00	104.50	-1	3,624	-0.03%
2021/06/15	0	0.00	2	104.00	104.00	-2	3,650	-0.05%
2021/06/10	1	105.00	0	0.00	105.00	1	3,790	0.03%
2021/06/04	2	101.50	4	104.50	102.50	-2	4,095	-0.05%
2021/06/03	2	103.00	2	104.00	103.00	0	4,345	0.00%
2021/06/02	8	105.44	6	104.75	104.00	2	4,383	0.05%
2021/06/01	3	103.33	1	103.50	108.00	2	4,304	0.05%
2021/05/31	1	100.50	1	98.80	98.40	0	4,251	0.00%
2021/05/27	1	100.00	0	0.00	100.00	1	4,226	0.02%
2021/05/17	0	0.00	1	90.50	89.10	-1	4,222	-0.02%
2021/05/12	0	0.00	2	97.00	92.30	-2	4,101	-0.05%
2021/05/11	0	0.00	5	102.50	102.50	-5	3,983	-0.13%
2021/04/27	1	127.50	1	128.00	127.50	0	3,929	0.00%
2021/04/23	1	123.00	0	0.00	123.00	1	3,862	0.03%
2021/04/22	3	128.17	2	123.50	123.00	1	3,950	0.03%
2021/04/21	1	129.50	2	130.00	128.00	-1	4,004	-0.02%
2021/04/19	2	129.00	2	131.00	134.00	0	3,783	0.00%
2021/04/16	2	125.25	0	0.00	125.00	2	3,581	0.06%
2021/04/14	0	0.00	1	120.50	121.00	-1	3,600	-0.03%
2021/04/08	0	0.00	1	125.00	125.00	-1	3,886	-0.03%
2021/04/01	3	124.17	3	123.50	123.50	0	3,887	0.00%
2021/03/29	1	127.50	2	127.75	127.50	-1	3,781	-0.03%
2021/03/25	2	127.50	2	127.50	127.50	0	3,772	0.00%
2021/03/24	2	127.75	2	126.00	126.00	0	3,731	0.00%
2021/03/23	2	128.50	3	127.67	126.50	-1	3,721	-0.03%
2021/03/22	2	126.75	3	126.50	126.50	-1	3,646	-0.03%
2021/03/18	3	124.67	2	126.50	126.00	1	3,640	0.03%
2021/03/17	1	125.50	0	0.00	124.00	1	3,625	0.03%
2021/03/16	0.1	124.50	2	123.75	123.00	-1.9	3,601	-0.05%
2021/03/15	0	0.00	1	128.50	129.50	-1	3,546	-0.03%
2021/03/12	5	128.70	3	127.67	127.00	2	3,554	0.06%
2021/03/11	1.2	127.25	5	127.10	128.00	-3.8	3,526	-0.11%
2021/03/10	3	123.50	16	124.94	127.00	-13	3,451	-0.38%
2021/03/09	15	121.47	1	123.00	123.00	14	3,259	0.43%
2021/03/08	1	115.00	2	115.50	114.50	-1	3,061	-0.03%
2021/03/03	0	0.00	0	111.50	113.00	0	3,050	0.00%
2021/03/02	0	0.00	1	113.00	111.50	-1	3,106	-0.03%
2021/02/26	0	0.00	0.1	110.81	111.50	-0.1	3,101	0.00%
2021/02/25	0	0.00	0	111.00	110.50	0	3,081	0.00%
2021/02/23	1	112.00	0	0.00	112.00	1	3,110	0.03%
2021/02/17	0	0.00	2	110.50	108.50	-2	3,109	-0.06%
2021/02/05	4	113.13	2	114.00	112.50	2	3,114	0.06%
2021/02/02	0	0.00	2	113.00	112.50	-2	3,182	-0.06%
2021/01/29	0	0.00	5	113.50	112.50	-5	3,301	-0.15%
2021/01/26	0	0.00	1	118.50	115.50	-1	3,302	-0.03%
2021/01/19	1	117.50	0	0.00	117.50	1	3,320	0.03%
2021/01/15	1	126.00	5	125.30	118.50	-4	3,295	-0.12%
2021/01/14	12	123.50	6.1	124.51	124.50	5.9	3,177	0.19%
2021/01/13	2	118.75	0	0.00	119.50	2	3,025	0.07%
2021/01/06	1	122.50	3	118.67	119.50	-2	2,952	-0.07%
2021/01/04	1.1	117.55	1	116.50	117.50	0.1	2,677	0.00%
2020/12/30	1	114.50	0	0.00	114.50	1	2,644	0.04%
2020/12/28	0	0.00	1	114.00	114.50	-1	2,635	-0.04%
2020/12/14	0	0.00	1	112.50	112.00	-1	2,793	-0.04%
2020/12/11	0	0.00	1	111.50	112.50	-1	2,815	-0.04%
2020/12/07	1	118.00	2	118.50	118.50	-1	2,859	-0.03%
2020/12/04	2	115.50	0	0.00	115.50	2	2,824	0.07%
2020/12/03	0	0.00	2	116.50	116.50	-2	2,823	-0.07%
2020/12/02	1	117.50	2	118.50	118.50	-1	2,858	-0.03%
2020/12/01	2	117.00	0	0.00	118.00	2	2,921	0.07%
2020/11/30	0	0.00	4	114.50	113.50	-4	2,918	-0.14%
2020/11/27	1	116.00	0	0.00	116.00	1	3,064	0.03%
2020/11/26	7	114.29	0	0.00	115.00	7	3,599	0.19%
2020/11/23	1	111.50	0	0.00	111.00	1	3,819	0.03%
2020/11/12	1	110.50	1	111.50	109.50	0	4,444	0.00%
2020/11/09	3	111.00	1	111.00	111.00	2	4,731	0.04%
2020/11/03	3	113.50	0	0.00	115.00	3	5,394	0.06%
2020/10/30	0	0.00	3	115.50	113.50	-3	5,708	-0.05%
2020/10/29	2	116.50	0	0.00	117.50	2	5,778	0.03%
2020/10/27	0	0.00	1	119.50	119.50	-1	6,171	-0.02%
2020/10/26	1	120.50	0	0.00	120.00	1	6,258	0.02%
2020/10/23	3	122.50	0	0.00	122.00	3	6,388	0.05%
2020/10/22	0	0.00	5	121.50	122.00	-5	6,686	-0.07%
2020/10/20	0	0.00	1	124.50	123.50	-1	7,316	-0.01%
2020/10/19	0	0.00	1	123.00	122.00	-1	7,645	-0.01%
2020/10/14	1	123.00	0	0.00	122.50	1	9,184	0.01%
2020/10/12	1	121.50	0	0.00	122.50	1	9,860	0.01%
2020/10/06	0	0.00	1	128.50	127.50	-1	10,192	-0.01%
2020/09/30	1	124.50	0	125.00	124.50	1	10,312	0.01%
2020/09/28	1	124.00	0	0.00	125.00	1	10,511	0.01%
2020/09/25	0	0.00	1	118.50	122.00	-1	10,639	-0.01%
2020/09/24	0	0.00	1	125.50	122.50	-1	10,775	-0.01%
2020/09/23	0	0.00	0	128.50	128.50	0	10,755	0.00%
2020/09/22	1	129.00	1	130.50	129.50	0	10,872	0.00%
2020/09/21	1	131.50	0	0.00	130.50	1	10,890	0.01%
2020/09/18	0	0.00	1	133.50	133.50	-1	10,911	-0.01%
2020/09/17	0	0.00	1	134.00	134.00	-1	10,952	-0.01%
2020/09/16	4	135.00	0	0.00	134.50	4	10,910	0.04%
2020/09/15	3	134.50	2	133.75	134.00	1	10,929	0.01%
2020/09/14	1	130.50	0	0.00	131.50	1	10,917	0.01%
2020/09/11	3	130.83	3	129.17	129.50	0	10,981	0.00%
2020/09/10	5	133.00	8	131.38	130.50	-3	11,090	-0.03%
2020/09/08	4	130.25	0	0.00	130.00	4	11,225	0.04%
2020/09/07	3	135.17	2	132.75	131.50	1	11,287	0.01%
2020/09/04	3	130.33	3	131.17	135.00	0	11,405	0.00%
2020/09/03	13	132.58	7	131.86	131.50	6	11,350	0.05%
2020/09/02	6	135.08	4	134.25	134.00	2	11,328	0.02%
2020/09/01	10	137.15	24	136.31	137.50	-14	11,275	-0.12%
2020/08/31	0	0.00	7	130.57	130.00	-7	10,796	-0.06%
2020/08/28	4	130.88	2	131.50	131.50	2	10,889	0.02%
2020/08/25	0	0.00	1	124.00	126.00	-1	11,620	-0.01%
2020/08/24	0	0.00	2	121.50	122.50	-2	11,772	-0.02%
2020/08/21	10	120.65	1	122.00	121.50	9	11,874	0.08%
2020/08/20	3	117.00	4	119.63	116.00	-1	11,894	-0.01%
2020/08/19	3	124.00	3	123.17	122.50	0	11,893	0.00%
2020/08/18	1	130.50	0	0.00	129.00	1	12,032	0.01%
2020/08/17	1	134.00	0	0.00	134.50	1	12,393	0.01%
2020/08/14	1	136.00	1	137.50	135.00	0	12,593	0.00%
2020/08/13	0	0.00	1	134.00	133.50	-1	12,455	-0.01%
2020/08/07	13	136.62	22	134.95	129.50	-9	12,267	-0.07%
2020/08/06	13	130.73	6	131.33	133.50	7	11,784	0.06%
2020/08/05	4	135.50	4	135.25	136.00	0	11,551	0.00%
2020/08/04	9	133.89	8	134.75	135.50	1	11,474	0.01%
2020/08/03	4	134.00	10	136.55	133.50	-6	11,398	-0.05%
2020/07/31	6	136.00	9	136.61	137.50	-3	11,367	-0.03%
2020/07/30	0	0.00	18	130.47	132.00	-18	11,039	-0.16%
2020/07/29	6	129.58	8	130.56	131.00	-2	10,973	-0.02%
2020/07/28	17	133.97	49	131.11	128.50	-32	10,858	-0.29%
2020/07/27	8	135.56	18	133.39	134.50	-10	10,603	-0.09%
2020/07/24	27	140.24	11	135.45	134.00	16	10,429	0.15%
2020/07/23	3	137.67	3	139.00	139.50	0	10,057	0.00%
2020/07/22	76	135.12	12	136.21	136.50	64	9,822	0.65%
2020/07/21	0	0.00	4	128.63	130.00	-4	8,920	-0.04%
2020/07/20	0	0.00	1	121.00	118.50	-1	8,419	-0.01%
2020/07/17	3	120.00	3	120.50	118.00	0	8,331	0.00%
2020/07/16	0	122.00	4	122.00	122.00	-4	8,114	-0.05%
2020/07/15	1	116.50	0	0.00	115.50	1	7,685	0.01%
2020/07/14	3	114.83	2	115.50	112.50	1	7,591	0.01%
2020/07/13	1	118.50	5	116.70	117.50	-4	7,548	-0.05%
2020/07/10	1	112.50	1	114.00	111.50	0	7,434	0.00%
2020/07/09	0	0.00	2	116.00	115.00	-2	7,393	-0.03%
2020/07/07	2	115.00	3	116.33	115.00	-1	7,287	-0.01%
2020/07/06	4	123.00	11	121.50	119.50	-7	7,182	-0.10%
2020/07/03	8	118.94	5	120.80	120.00	3	7,072	0.04%
2020/07/02	0	0.00	4	115.88	115.50	-4	6,943	-0.06%
2020/07/01	2	115.00	2	116.25	116.00	0	6,917	0.00%
2020/06/29	3	110.00	0	0.00	110.00	3	6,779	0.04%
2020/06/24	0	0.00	1	112.50	112.00	-1	6,751	-0.01%
2020/06/23	1	111.00	0	0.00	109.50	1	6,751	0.01%
2020/06/19	5	111.90	1	111.50	111.00	4	6,750	0.06%
2020/06/18	1	110.00	12	112.33	114.00	-11	6,698	-0.16%
2020/06/17	2	107.75	4	108.63	108.50	-2	6,578	-0.03%
2020/06/16	18	112.03	44	109.91	111.00	-26	6,491	-0.40%
2020/06/15	2	112.75	1	114.00	111.50	1	6,449	0.02%
2020/06/12	14	110.11	32	111.48	112.00	-18	6,411	-0.28%
2020/06/11	8	115.25	10	115.10	113.00	-2	6,364	-0.03%
2020/06/10	3	119.50	1	120.00	119.50	2	6,260	0.03%
2020/06/09	0	122.00	1	122.50	121.50	-1	6,260	-0.02%
2020/06/08	3	123.00	12	123.08	121.00	-9	6,264	-0.14%
2020/06/05	3	121.33	5	123.40	121.50	-2	6,155	-0.03%
2020/06/04	13	120.65	1	122.50	120.50	12	6,077	0.20%
2020/06/03	7	123.86	5	122.70	124.50	2	5,954	0.03%
2020/06/02	16	119.47	28	119.82	123.00	-12	5,747	-0.21%
2020/06/01	10	118.25	9	116.78	116.00	1	5,326	0.02%
2020/05/29	5	113.20	7	113.00	113.50	-2	5,002	-0.04%
2020/05/28	19	113.89	6	112.08	109.00	13	4,810	0.27%
2020/05/27	8	113.63	6	112.00	112.00	2	4,665	0.04%
2020/05/26	10	114.50	2	114.25	114.00	8	4,554	0.18%
2020/05/25	56	116.04	12	112.79	116.50	44	4,357	1.01%
2020/05/22	16	109.25	18	109.89	107.50	-2	3,983	-0.05%
2020/05/21	3	103.83	20	103.74	104.50	-17	3,506	-0.48%
2020/05/20	0	0.00	1	94.60	95.10	-1	3,249	-0.03%
2020/05/18	2	95.50	1	95.50	94.60	1	3,298	0.03%
2020/05/15	16	100.76	14	96.61	97.80	2	3,285	0.06%
2020/05/14	8	100.68	6	99.28	102.00	2	3,105	0.06%
2020/05/13	3	98.60	3	99.00	99.00	0	3,034	0.00%
2020/05/11	4	98.10	4	101.00	99.00	0	3,002	0.00%
2020/05/08	2	97.25	2	97.45	97.30	0	2,944	0.00%
2020/05/07	1	93.50	4	95.25	95.80	-3	2,923	-0.10%
2020/05/06	2	95.10	2	96.00	94.30	0	2,866	0.00%
2020/05/05	5	96.00	1	96.60	95.50	4	2,860	0.14%
2020/05/04	0	0.00	2	95.30	95.80	-2	2,839	-0.07%
2020/04/30	5	96.30	0	0.00	95.60	5	2,816	0.18%
2020/04/29	15	94.89	14	95.04	95.20	1	2,813	0.04%
2020/04/27	11	93.59	12	92.75	92.90	-1	2,796	-0.04%
2020/04/24	2	89.75	0	0.00	90.30	2	2,685	0.07%
2020/04/22	2	86.20	7	87.83	88.20	-5	2,666	-0.19%
2020/04/21	5	86.80	3	86.43	85.80	2	2,634	0.08%
2020/04/20	1	87.10	5	89.50	89.20	-4	2,606	-0.15%
2020/04/17	3	89.20	1	90.10	87.40	2	2,588	0.08%
2020/04/16	3	86.47	1	87.30	87.30	2	2,506	0.08%
2020/04/15	5	85.50	0	0.00	85.50	5	2,469	0.20%
2020/04/14	0	85.80	0	0.00	85.30	0	2,460	0.00%
2020/04/09	0	0.00	17	85.55	83.10	-17	2,533	-0.67%
2020/04/07	17	85.10	0	0.00	84.20	17	2,538	0.67%
2020/04/06	0.1	80.60	3	80.00	80.00	-2.9	2,505	-0.12%
2020/03/31	0	0.00	2	78.90	79.40	-2	2,615	-0.08%
2020/03/30	3	77.57	1	77.50	78.50	2	2,623	0.08%
2020/03/25	3	76.20	0	0.00	76.20	3	2,556	0.12%
2020/03/24	5	72.00	5	72.92	73.30	0	2,532	0.00%
2020/03/19	0	0.00	10	63.50	63.40	-10	2,557	-0.39%
2020/03/17	0	0.00	10	74.00	72.60	-10	2,468	-0.41%
2020/03/13	1	72.00	3	73.23	73.60	-2	2,353	-0.08%
2020/03/11	0	0.00	1	90.50	88.60	-1	2,257	-0.04%
2020/03/10	5	88.30	0	0.00	89.90	5	2,313	0.22%
2020/03/09	1	90.00	1	93.00	89.10	0	2,476	0.00%
2020/03/06	1	96.70	0	0.00	95.90	1	2,480	0.04%
2020/03/05	1	99.00	1	99.30	98.00	0	2,527	0.00%
2020/03/04	15	98.00	0	0.00	97.80	15	2,543	0.59%
2020/03/02	0	0.00	1	99.70	97.90	-1	2,576	-0.04%
2020/02/27	1	98.60	0	0.00	98.20	1	2,568	0.04%
2020/02/21	0	0.00	1	103.50	103.50	-1	2,588	-0.04%
2020/02/13	0	0.00	1	100.50	100.50	-1	2,869	-0.03%
2020/02/12	3	100.00	0	0.00	101.50	3	2,945	0.10%
2020/02/07	1	99.20	0	0.00	97.50	1	3,404	0.03%
2020/01/31	5	102.50	0	0.00	101.00	5	3,780	0.13%
2020/01/30	5	100.30	10	99.75	101.00	-5	3,927	-0.13%
2020/01/10	0	0.00	3	106.50	106.00	-3	4,140	-0.07%
2020/01/09	0	0.00	2	106.00	107.00	-2	4,187	-0.05%
2020/01/07	2	107.00	0	0.00	107.00	2	4,565	0.04%
2020/01/02	2	114.25	3	115.00	114.00	-1	4,556	-0.02%
2019/12/30	3	112.17	0	0.00	112.00	3	4,654	0.06%
2019/12/27	10	113.00	13	113.46	113.50	-3	4,644	-0.06%
2019/12/26	0	0.00	1	113.00	113.00	-1	4,617	-0.02%
2019/12/24	1	108.50	0	109.00	108.50	1	4,542	0.02%
2019/12/19	0	0.00	2	111.00	111.00	-2	4,548	-0.04%
2019/12/17	1	110.50	1	111.00	110.00	0	4,641	0.00%
2019/12/16	0	0.00	4	108.88	109.50	-4	4,607	-0.09%
2019/12/12	1	107.50	0	0.00	108.00	1	4,586	0.02%
2019/12/11	0	0.00	1	109.00	108.50	-1	4,576	-0.02%
2019/12/06	3	108.00	1	108.50	107.50	2	4,598	0.04%
2019/12/04	1	106.00	3	107.50	105.50	-2	4,551	-0.04%
2019/12/03	0	0.00	1	107.00	106.50	-1	4,388	-0.02%
2019/12/02	3	106.50	1	107.00	108.50	2	4,339	0.05%
2019/11/29	1	104.00	0	0.00	105.50	1	4,296	0.02%
2019/11/26	1	103.00	2	103.50	103.00	-1	4,669	-0.02%
2019/11/22	1	101.50	20	101.88	102.50	-19	4,760	-0.40%
2019/11/19	1	102.00	0	0.00	102.00	1	4,897	0.02%
2019/11/18	2	102.50	0	0.00	101.00	2	4,930	0.04%
2019/11/14	1	99.30	0	0.00	99.30	1	4,983	0.02%
2019/11/13	1	102.00	0	0.00	100.50	1	5,019	0.02%
2019/11/12	5	103.00	235	101.06	103.50	-230	5,072	-4.53%	大賣/鉅額交易
2019/11/08	3	106.33	0	0.00	105.50	3	5,198	0.06%
2019/11/07	90	106.86	29	106.53	106.50	61	5,292	1.15%
2019/11/06	2	117.50	0	0.00	114.50	2	5,073	0.04%
2019/11/05	152	119.49	15	118.50	118.50	137	5,066	2.70%	大買/鉅額交易
2019/11/04	1	120.00	82	120.20	119.00	-81	5,250	-1.54%
2019/11/01	0	0.00	32	117.03	117.50	-32	5,159	-0.62%
2019/10/31	6	116.25	5	115.00	114.50	1	5,222	0.02%
2019/10/29	77	116.18	71	117.58	114.50	6	5,524	0.11%
2019/10/28	25	114.70	20	114.50	114.00	5	5,422	0.09%
2019/10/25	11	114.41	0	0.00	113.50	11	5,410	0.20%
2019/10/24	0	0.00	2	114.75	115.00	-2	5,457	-0.04%
2019/10/22	15	116.50	0	0.00	114.00	15	5,482	0.27%
2019/10/21	20	113.13	0	0.00	114.00	20	5,434	0.37%
2019/10/18	0	0.00	1	115.00	114.50	-1	5,426	-0.02%
2019/10/17	72	113.15	0	0.00	114.00	72	5,422	1.33%
2019/10/16	32	112.97	3	112.83	112.50	29	5,468	0.53%
2019/10/15	22	112.75	23	114.00	115.50	-1	5,395	-0.02%
2019/10/07	1	109.00	0	0.00	108.50	1	5,158	0.02%
2019/10/04	0	0.00	1	110.50	110.50	-1	5,126	-0.02%
2019/10/03	0	0.00	2	106.50	107.00	-2	5,037	-0.04%
2019/09/25	0	0.00	10	108.50	108.50	-10	5,527	-0.18%
2019/09/20	0	0.00	1	109.50	110.00	-1	5,569	-0.02%
2019/09/19	1	109.00	1	107.50	107.50	0	5,471	0.00%
2019/09/18	1	109.00	0	0.00	108.00	1	5,468	0.02%
2019/09/17	0	0.00	1	108.00	108.00	-1	5,495	-0.02%
2019/09/12	0	0.00	1	108.00	107.50	-1	5,548	-0.02%
2019/09/04	1	104.50	0	0.00	105.00	1	5,594	0.02%
2019/09/03	1	104.50	1	105.00	104.50	0	5,692	0.00%
2019/08/30	0	0.00	1	103.50	103.00	-1	5,693	-0.02%
2019/08/29	4	103.12	8	105.50	102.00	-4	5,648	-0.07%
2019/08/28	3	111.83	0	0.00	111.00	3	5,357	0.06%
2019/08/27	2	112.75	0	0.00	113.00	2	5,333	0.04%
2019/08/26	0	0.00	2	112.75	111.50	-2	5,369	-0.04%
2019/08/23	50	116.00	32	115.50	115.50	18	5,506	0.33%
2019/08/22	4	116.75	2	115.50	115.00	2	5,504	0.04%
2019/08/21	2	115.00	2	116.00	117.00	0	5,455	0.00%
2019/08/20	4	116.13	9	117.94	115.00	-5	5,406	-0.09%
2019/08/19	7	117.07	0	0.00	117.50	7	5,331	0.13%
2019/08/16	2	115.75	0	0.00	115.50	2	5,295	0.04%
2019/08/15	3	114.17	3	115.33	116.50	0	5,240	0.00%
2019/08/14	2	116.25	2	116.75	115.50	0	5,166	0.00%
2019/08/13	6	113.33	10	113.70	113.00	-4	5,005	-0.08%
2019/08/12	5	113.00	12	112.00	112.50	-7	4,893	-0.14%
2019/08/08	0	0.00	3	107.83	108.50	-3	4,765	-0.06%
2019/08/07	7	108.07	9	105.83	105.50	-2	4,739	-0.04%
2019/08/06	4	108.00	0	0.00	108.00	4	4,698	0.09%
2019/08/05	1	110.00	3	109.17	110.50	-2	4,505	-0.04%
2019/08/02	5	109.90	0	0.00	107.00	5	4,501	0.11%
2019/08/01	8	115.94	9	116.11	114.00	-1	4,473	-0.02%
2019/07/31	5	113.90	110	113.18	116.00	-105	4,434	-2.37%	大賣/鉅額交易
2019/07/30	40	109.55	22	112.95	108.50	18	4,454	0.40%
2019/07/29	2	113.25	28	113.09	112.00	-26	4,464	-0.58%
2019/07/26	53	113.50	1	113.00	112.50	52	4,483	1.16%
2019/07/25	11	110.50	20	110.50	111.00	-9	4,420	-0.20%
2019/07/24	83	109.04	6	108.92	110.50	77	4,417	1.74%
2019/07/22	1	106.00	0	0.00	105.50	1	4,471	0.02%
2019/07/18	5	111.10	2	113.00	108.50	3	4,515	0.07%
2019/07/17	0	0.00	1	112.00	112.00	-1	4,528	-0.02%
2019/07/16	53	112.42	53	111.19	111.00	0	4,675	0.00%
2019/07/15	2	108.25	3	109.33	109.50	-1	4,692	-0.02%
2019/07/11	2	109.75	2	110.25	109.50	0	5,055	0.00%
2019/07/09	3	106.67	0	0.00	105.50	3	5,295	0.06%
2019/07/08	0	0.00	3	108.33	108.00	-3	5,316	-0.06%
2019/07/05	2	109.50	0	0.00	110.50	2	5,400	0.04%
2019/07/04	3	111.00	4	110.88	110.00	-1	5,454	-0.02%
2019/07/03	2	110.75	3	111.50	108.50	-1	5,585	-0.02%
2019/07/01	0	0.00	1	104.50	104.00	-1	5,436	-0.02%
2019/06/28	1	102.00	0	0.00	101.50	1	5,469	0.02%
2019/06/26	0	0.00	3	102.67	102.50	-3	5,583	-0.05%
2019/06/25	1	104.00	0	0.00	102.50	1	5,622	0.02%
2019/06/21	0	0.00	1	104.00	103.00	-1	5,637	-0.02%
2019/06/19	0	0.00	184	100.98	101.00	-184	5,717	-3.22%	大賣/鉅額交易
2019/06/18	19	102.50	0	0.00	102.50	19	5,717	0.33%
2019/06/17	21	102.50	0	0.00	103.00	21	5,767	0.36%
2019/06/14	1	102.50	32	101.70	102.50	-31	6,003	-0.52%
2019/06/13	41	101.30	0	0.00	101.00	41	6,138	0.67%
2019/06/12	30	102.00	3	102.17	102.50	27	6,269	0.43%
2019/06/11	7	102.86	5	102.50	102.50	2	6,327	0.03%
2019/06/10	20	99.40	0	0.00	99.40	20	6,364	0.31%
2019/06/06	50	98.76	0	0.00	98.10	50	6,579	0.76%
2019/05/31	3	100.10	2	100.00	100.00	1	7,727	0.01%
2019/05/30	13	100.47	11	100.82	100.50	2	7,846	0.03%
2019/05/29	2	95.85	13	95.55	96.60	-11	7,667	-0.14%
2019/05/24	10	92.02	6	91.80	91.30	4	7,820	0.05%
2019/05/23	3	92.37	1	90.60	90.00	2	7,851	0.03%
2019/05/22	4	97.20	0	0.00	94.20	4	8,058	0.05%
2019/05/17	6	95.73	6	95.70	95.00	0	8,145	0.00%
2019/05/15	3	98.30	20	98.40	97.40	-17	8,158	-0.21%
2019/05/14	0	0.00	1	93.00	97.30	-1	8,228	-0.01%
2019/05/13	5	98.70	1	98.90	95.70	4	8,257	0.05%
2019/05/10	11	100.73	5	99.80	99.00	6	8,262	0.07%
2019/05/09	2	108.00	2	106.50	101.00	0	8,387	0.00%
2019/05/08	6	107.92	10	108.50	107.50	-4	8,408	-0.05%
2019/05/07	4	116.13	1	114.50	112.00	3	8,469	0.04%
2019/05/06	9	117.22	5	117.00	116.50	4	8,308	0.05%
2019/05/03	3	122.67	1	123.00	122.50	2	8,259	0.02%
2019/05/02	1	121.00	0	0.00	121.00	1	8,229	0.01%
2019/04/30	4	118.00	3	119.50	119.50	1	8,215	0.01%
2019/04/29	4	120.63	5	122.30	118.00	-1	8,196	-0.01%
2019/04/25	3	127.33	0	0.00	128.00	3	8,155	0.04%
2019/04/22	0	0.00	4	131.00	131.50	-4	8,109	-0.05%
2019/04/18	1	129.50	1	125.00	125.00	0	7,974	0.00%
2019/04/16	5	126.70	5	127.40	131.00	0	7,798	0.00%
2019/04/15	3	123.50	0	0.00	123.50	3	7,596	0.04%
2019/04/12	1	124.00	0	0.00	122.00	1	7,584	0.01%
2019/04/11	2	123.75	2	124.50	122.00	0	7,591	0.00%
2019/04/10	3	121.00	7	121.36	122.00	-4	7,474	-0.05%
2019/04/09	14	124.61	9	125.33	121.50	5	7,403	0.07%
2019/04/08	0	0.00	5	122.40	124.50	-5	7,185	-0.07%
2019/04/03	7	119.71	2	119.50	119.00	5	6,979	0.07%
2019/04/02	1	117.00	0	0.00	117.50	1	6,933	0.01%
2019/04/01	0	0.00	7	117.21	118.50	-7	6,851	-0.10%
2019/03/29	11	115.55	6	115.83	115.00	5	6,751	0.07%
2019/03/27	0	0.00	3	120.33	119.50	-3	6,748	-0.04%
2019/03/26	4	118.25	0	0.00	118.00	4	6,753	0.06%
2019/03/25	0	0.00	2	116.50	116.50	-2	6,752	-0.03%
2019/03/22	0	0.00	2	119.25	119.50	-2	6,696	-0.03%
2019/03/21	1	122.50	0	0.00	122.00	1	6,628	0.02%
2019/03/20	2	124.00	0	0.00	121.50	2	6,608	0.03%
2019/03/19	2	126.25	1	125.00	124.50	1	6,567	0.02%
2019/03/18	2	122.25	7	123.07	122.00	-5	6,326	-0.08%
2019/03/15	5	121.80	7	121.86	119.50	-2	6,244	-0.03%
2019/03/14	3	120.33	3	121.67	122.00	0	6,145	0.00%
2019/03/13	16	120.78	2	121.00	121.50	14	6,204	0.23%
2019/03/12	2	121.75	1	120.50	120.50	1	6,147	0.02%
2019/03/11	8	121.88	15	122.03	123.50	-7	6,032	-0.12%
2019/03/08	19	117.29	19	117.66	121.00	0	5,917	0.00%
2019/03/07	7	115.71	11	115.18	111.50	-4	5,946	-0.07%
2019/03/06	1	113.00	2	114.25	115.00	-1	5,825	-0.02%
2019/03/05	12	113.13	6	112.42	112.00	6	5,821	0.10%
2019/02/27	1	107.50	1	107.00	107.50	0	5,815	0.00%
2019/02/26	1	116.50	2	113.75	110.00	-1	5,800	-0.02%
2019/02/25	1	114.00	1	114.50	115.00	0	5,793	0.00%
2019/02/21	9	115.56	9	115.33	114.00	0	5,915	0.00%
2019/02/20	2	109.50	1	110.50	108.50	1	5,700	0.02%
2019/02/19	1	108.50	0	0.00	108.50	1	5,692	0.02%
2019/02/18	1	105.50	0	0.00	106.50	1	5,713	0.02%
2019/02/15	1	105.00	0	0.00	104.00	1	5,808	0.02%
2019/02/14	0	0.00	1	106.50	107.50	-1	5,874	-0.02%
2019/02/13	1	106.50	1	107.00	106.00	0	5,926	0.00%
2019/02/11	0	0.00	1	106.00	106.00	-1	5,898	-0.02%
2019/01/30	8	108.56	5	107.70	104.50	3	5,926	0.05%
2019/01/29	1	105.00	0	0.00	106.50	1	5,859	0.02%
2019/01/28	3	105.33	2	104.75	103.50	1	5,776	0.02%
2019/01/23	0	0.00	1	96.80	97.10	-1	5,890	-0.02%
2019/01/21	0	0.00	1	97.30	97.90	-1	5,956	-0.02%
2019/01/18	1	95.70	0	0.00	96.10	1	6,054	0.02%
2019/01/14	2	98.75	2	97.50	96.40	0	6,442	0.00%
2019/01/09	1	94.40	0	0.00	94.80	1	6,452	0.02%
2019/01/08	3	92.87	2	93.40	92.50	1	6,430	0.02%
2018/12/26	0	0.00	10	91.50	89.50	-10	7,151	-0.14%
2018/12/25	0	0.00	205	90.28	90.30	-205	7,221	-2.84%	大賣/鉅額交易
2018/12/20	0	0.00	5	93.00	91.20	-5	7,569	-0.07%
2018/12/19	5	96.90	0	0.00	94.20	5	7,674	0.07%
2018/12/12	2	96.40	1	96.90	97.10	1	8,388	0.01%
2018/12/10	0	0.00	1	96.00	92.20	-1	8,455	-0.01%
2018/12/07	0	0.00	2	97.55	97.70	-2	8,502	-0.02%
2018/12/06	3	98.30	2	101.50	96.70	1	8,533	0.01%
2018/12/05	3	103.50	6	104.17	104.00	-3	8,499	-0.04%
2018/12/04	2	107.50	0	0.00	107.00	2	8,601	0.02%
2018/12/03	217	107.97	2	107.75	109.00	215	8,778	2.45%	大買/鉅額交易
2018/11/30	19	103.13	10	102.04	103.00	9	8,841	0.10%
2018/11/28	4	93.68	76	92.97	95.70	-72	8,784	-0.82%
2018/11/27	89	90.52	14	91.22	91.80	75	8,883	0.84%
2018/11/26	0	0.00	2	88.60	88.60	-2	9,111	-0.02%
2018/11/23	0	0.00	1	90.20	89.70	-1	9,063	-0.01%
2018/11/20	1	88.90	0	0.00	93.60	1	9,154	0.01%
2018/11/19	4	93.10	2	92.60	93.30	2	8,987	0.02%
2018/11/16	2	92.05	0	0.00	90.20	2	8,948	0.02%
2018/11/14	1	90.50	0	0.00	90.20	1	8,919	0.01%
2018/11/13	0	0.00	105	90.96	92.80	-105	8,820	-1.19%	大賣/鉅額交易
2018/11/12	0	0.00	50	94.76	94.60	-50	8,743	-0.57%
2018/11/09	2	98.65	33	99.55	98.80	-31	8,698	-0.36%
2018/11/08	52	102.21	52	98.29	98.20	0	8,690	0.00%
2018/11/06	0	0.00	55	102.61	100.00	-55	8,741	-0.63%
2018/11/05	0	0.00	2	101.00	101.00	-2	8,596	-0.02%
2018/11/02	154	102.85	4	102.50	103.50	150	8,613	1.74%	大買/鉅額交易
2018/11/01	2	102.75	2	105.25	106.50	0	8,549	0.00%
2018/10/31	1	98.20	2	101.75	102.50	-1	8,581	-0.01%
2018/10/25	2	97.75	2	96.85	94.40	0	8,792	0.00%
2018/10/24	117	108.49	63	104.37	104.00	54	8,961	0.60%	大買/
2018/10/23	5	114.30	1	113.50	112.00	4	8,839	0.05%
2018/10/22	2	117.50	1	115.50	118.00	1	8,868	0.01%
2018/10/19	2	107.50	3	106.67	112.00	-1	8,768	-0.01%
2018/10/18	2	113.50	61	112.98	111.00	-59	8,738	-0.68%
2018/10/17	3	111.00	1	114.50	111.50	2	8,765	0.02%
2018/10/16	4	115.25	83	112.37	111.50	-79	8,813	-0.90%
2018/10/15	0	0.00	53	113.88	114.00	-53	8,805	-0.60%
2018/10/12	3	109.50	3	108.83	110.50	0	8,895	0.00%
2018/10/11	0	0.00	2	105.00	105.00	-2	8,925	-0.02%
2018/10/09	151	120.94	10	119.80	116.50	141	9,021	1.56%	大買/鉅額交易
2018/10/08	0	0.00	60	130.48	129.00	-60	8,845	-0.68%
2018/10/05	10	127.15	28	126.73	127.00	-18	8,806	-0.20%
2018/10/04	100	132.50	80	133.25	134.00	20	8,756	0.23%
2018/10/02	57	136.37	0	0.00	134.00	57	8,704	0.65%
2018/09/28	3	129.83	2	129.00	129.00	1	8,659	0.01%
2018/09/27	60	127.34	60	126.50	126.50	0	8,729	0.00%
2018/09/26	85	131.88	80	128.00	128.00	5	8,715	0.06%
2018/09/25	61	125.68	69	128.21	129.00	-8	8,638	-0.09%
2018/09/21	30	127.50	31	128.60	129.00	-1	8,606	-0.01%
2018/09/20	121	123.82	117	125.19	123.50	4	8,533	0.05%	大買/大賣/
2018/09/18	3	131.67	3	133.33	131.50	0	8,197	0.00%
2018/09/17	1	141.00	0	0.00	140.50	1	8,120	0.01%
2018/09/14	2	138.00	5	140.10	143.00	-3	8,109	-0.04%
2018/09/13	52	137.04	51	136.54	135.50	1	8,062	0.01%
2018/09/12	3	141.00	0	0.00	140.00	3	8,028	0.04%
2018/09/11	25	139.50	0	0.00	142.50	25	8,086	0.31%
2018/09/10	1	141.00	3	145.50	139.00	-2	8,060	-0.02%
2018/09/07	62	148.11	10	147.00	146.50	52	7,916	0.66%
2018/09/06	2	160.50	1	151.50	151.50	1	7,744	0.01%
2018/09/05	11	167.55	51	167.79	168.00	-40	7,470	-0.54%
2018/09/04	84	161.73	34	165.50	166.50	50	7,414	0.67%
2018/09/03	1	177.50	0	0.00	171.50	1	7,120	0.01%
2018/08/31	6	190.50	5	197.30	190.50	1	7,035	0.01%
2018/08/28	2	206.00	1	203.50	200.50	1	7,395	0.01%
2018/08/27	3	195.33	3	197.17	198.00	0	7,365	0.00%
2018/08/16	3	188.33	4	186.25	190.00	-1	7,759	-0.01%
2018/08/15	1	190.00	0	0.00	190.00	1	7,782	0.01%
2018/08/13	0	0.00	407	196.35	188.00	-407	7,858	-5.18%	大賣/鉅額交易
2018/08/10	0	0.00	26	202.52	200.00	-26	7,807	-0.33%
2018/08/09	10	198.50	71	200.51	203.50	-61	8,169	-0.75%
2018/08/08	52	203.52	2	203.00	201.00	50	8,208	0.61%
2018/08/07	2	205.75	13	204.88	202.50	-11	8,391	-0.13%
2018/08/06	1	211.00	1	214.50	211.00	0	8,380	0.00%
2018/08/03	1	211.50	1	212.00	209.00	0	8,350	0.00%
2018/08/02	2	207.75	0	0.00	206.00	2	8,545	0.02%
2018/08/01	4	209.63	4	212.00	212.00	0	8,555	0.00%
2018/07/31	1	209.50	4	211.38	207.50	-3	8,416	-0.04%
2018/07/30	1	197.00	1	200.00	199.00	0	8,201	0.00%
2018/07/27	1	198.00	0	0.00	200.00	1	8,282	0.01%
2018/07/24	0	0.00	1	196.00	196.50	-1	8,395	-0.01%
2018/07/23	1	193.50	7	193.50	193.50	-6	8,447	-0.07%
2018/07/20	2	202.25	3	204.00	202.50	-1	8,554	-0.01%
2018/07/19	4	204.63	2	206.00	203.00	2	8,715	0.02%
2018/07/18	18	200.22	18	201.17	204.00	0	8,977	0.00%
2018/07/17	1	196.00	1	198.00	195.00	0	8,872	0.00%
2018/07/16	0	0.00	4	194.63	193.50	-4	9,126	-0.04%
2018/07/13	4	186.00	0	0.00	189.00	4	9,049	0.04%
2018/07/11	24	172.92	24	173.88	172.00	0	9,084	0.00%
2018/07/06	32	172.00	33	171.36	175.00	-1	9,166	-0.01%
2018/07/05	6	186.50	4	175.75	172.50	2	9,139	0.02%
2018/07/04	0	0.00	1	187.00	187.50	-1	9,082	-0.01%
2018/07/03	1	187.00	0	0.00	185.00	1	9,072	0.01%
2018/07/02	2	197.50	2	192.50	191.50	0	9,031	0.00%
2018/06/29	1	195.50	1	196.00	198.00	0	8,980	0.00%
2018/06/26	5	189.00	3	189.83	189.00	2	8,882	0.02%
2018/06/25	1	195.00	2	196.50	194.50	-1	8,843	-0.01%
2018/06/22	5	193.40	4	195.88	194.00	1	8,887	0.01%
2018/06/21	3	200.00	1	203.00	199.00	2	8,896	0.02%
2018/06/20	2	206.00	1	210.00	206.00	1	8,915	0.01%
2018/06/19	2	217.00	0	0.00	210.00	2	8,930	0.02%
2018/06/15	6	215.50	2	215.50	216.50	4	8,980	0.04%
2018/06/14	0	0.00	24	215.63	214.00	-24	8,991	-0.27%
2018/06/13	0	0.00	1	216.00	214.00	-1	8,934	-0.01%
2018/06/12	3	212.83	3	211.50	210.00	0	8,924	0.00%
2018/06/11	1	220.50	2	218.00	218.00	-1	8,957	-0.01%
2018/06/08	1	223.00	4	223.00	219.00	-3	8,926	-0.03%
2018/06/07	10	223.30	54	221.28	221.50	-44	8,943	-0.49%
2018/06/06	103	207.15	36	208.14	218.00	67	8,714	0.77%	大買/
2018/06/05	1	199.00	3	200.00	198.50	-2	8,385	-0.02%
2018/06/04	1	199.00	4	200.38	200.00	-3	8,484	-0.04%
2018/06/01	49	193.77	5	195.60	195.00	44	8,464	0.52%
2018/05/31	1	193.00	6	191.50	191.50	-5	8,511	-0.06%
2018/05/30	9	196.94	4	196.38	196.00	5	8,484	0.06%
2018/05/29	11	201.86	11	203.86	199.00	0	8,478	0.00%
2018/05/28	1	198.50	1	199.50	200.00	0	8,326	0.00%
2018/05/25	6	195.67	4	196.75	194.50	2	8,379	0.02%
2018/05/24	0	0.00	38	191.67	195.50	-38	8,425	-0.45%
2018/05/23	4	193.13	67	190.07	191.50	-63	8,478	-0.74%
2018/05/22	54	197.01	20	198.08	195.50	34	8,546	0.40%
2018/05/21	22	196.80	30	197.45	196.50	-8	8,659	-0.09%
2018/05/18	4	193.25	1	194.00	192.00	3	8,555	0.04%
2018/05/17	20	198.08	10	197.95	196.00	10	8,596	0.12%
2018/05/16	5	183.40	35	182.50	187.00	-30	8,314	-0.36%
2018/05/15	5	187.10	12	190.71	186.00	-7	8,327	-0.08%
2018/05/14	12	184.42	69	187.04	185.50	-57	8,331	-0.68%
2018/05/11	52	183.95	4	183.13	182.50	48	8,330	0.58%
2018/05/10	17	180.88	4	182.00	180.00	13	8,365	0.16%
2018/05/09	2	175.00	11	173.50	175.00	-9	8,184	-0.11%
2018/05/07	0	0.00	1	173.50	171.00	-1	8,486	-0.01%
2018/05/04	50	167.50	0	0.00	168.00	50	8,737	0.57%
2018/05/03	0	0.00	54	172.57	170.00	-54	8,727	-0.62%
2018/05/02	2	176.75	0	0.00	176.00	2	8,850	0.02%
2018/04/30	1	177.50	3	178.33	179.50	-2	8,945	-0.02%
2018/04/26	23	182.74	32	183.22	176.50	-9	9,324	-0.10%
2018/04/25	8	186.69	9	185.61	184.50	-1	9,226	-0.01%
2018/04/24	92	182.09	77	181.23	186.00	15	9,094	0.16%
2018/04/23	42	178.43	99	178.64	175.00	-57	8,726	-0.65%
2018/04/20	97	175.65	5	174.30	177.00	92	8,723	1.05%
2018/04/18	126	164.84	0	0.00	164.00	126	8,374	1.50%	大買/鉅額交易
2018/04/17	2	171.50	73	170.10	169.00	-71	8,265	-0.86%
2018/04/16	50	176.00	0	0.00	175.50	50	8,334	0.60%
2018/04/13	59	171.60	6	175.17	173.50	53	8,404	0.63%
2018/04/12	10	167.00	10	166.00	167.00	0	8,468	0.00%
2018/04/11	3	168.67	7	168.29	165.50	-4	8,560	-0.05%
2018/04/10	22	173.84	27	174.31	170.00	-5	8,480	-0.06%
2018/04/09	16	175.63	12	174.54	173.00	4	8,460	0.05%
2018/04/03	5	175.00	2	175.25	175.00	3	8,465	0.04%
2018/04/02	0	0.00	1	181.50	179.50	-1	8,490	-0.01%
2018/03/31	6	181.00	0	0.00	179.50	6	8,556	0.07%
2018/03/30	1	180.50	7	182.21	180.00	-6	8,644	-0.07%
2018/03/28	13	177.31	11	179.32	177.50	2	8,834	0.02%
2018/03/27	5	179.20	7	179.93	179.00	-2	8,879	-0.02%
2018/03/26	10	173.50	10	175.00	175.50	0	9,000	0.00%
2018/03/23	20	172.40	14	173.89	172.00	6	9,038	0.07%
2018/03/22	14	184.18	7	187.79	180.00	7	9,144	0.08%
2018/03/21	1	184.00	8	184.13	184.00	-7	9,056	-0.08%
2018/03/20	11	181.45	7	181.14	180.00	4	8,976	0.04%
2018/03/19	5	182.40	2	184.25	181.00	3	8,996	0.03%
2018/03/16	1	183.00	10	182.65	181.50	-9	9,030	-0.10%
2018/03/15	5	182.50	6	184.67	182.50	-1	9,081	-0.01%
2018/03/14	1	178.50	0	0.00	179.00	1	9,056	0.01%
2018/03/13	6	183.17	11	180.86	182.50	-5	9,168	-0.05%
2018/03/12	57	176.12	95	177.36	178.00	-38	9,358	-0.41%
2018/03/09	50	174.21	19	174.42	172.00	31	9,318	0.33%
2018/03/08	44	171.82	13	176.00	175.00	31	9,333	0.33%
2018/03/07	52	167.46	3	167.50	165.50	49	9,347	0.52%
2018/03/05	102	178.43	0	0.00	173.00	102	9,451	1.08%	大買/鉅額交易
2018/03/02	1	175.00	51	174.04	176.50	-50	9,541	-0.52%
2018/03/01	1	178.00	1	176.00	177.50	0	9,597	0.00%
2018/02/27	50	180.50	1	182.00	178.50	49	9,680	0.51%
2018/02/26	0	0.00	20	182.00	177.50	-20	9,634	-0.21%
2018/02/23	1	178.50	24	184.83	177.50	-23	9,644	-0.24%
2018/02/22	10	178.30	30	181.65	177.00	-20	9,731	-0.21%
2018/02/21	13	175.85	5	179.00	179.00	8	9,704	0.08%
2018/02/12	21	163.48	1	163.00	163.00	20	9,741	0.21%
2018/02/09	46	160.77	36	161.61	166.50	10	9,775	0.10%
2018/02/08	20	168.25	0	0.00	169.00	20	9,733	0.21%
2018/02/07	10	172.00	22	179.55	172.00	-12	9,799	-0.12%
2018/02/06	31	175.77	5	177.90	171.50	26	9,958	0.26%
2018/02/05	10	190.25	6	191.08	190.00	4	9,950	0.04%
2018/02/02	3	204.50	4	205.13	202.00	-1	10,153	-0.01%
2018/02/01	7	212.64	6	213.00	210.50	1	10,531	0.01%
2018/01/31	7	214.07	3	215.50	217.00	4	10,678	0.04%
2018/01/30	8	218.81	6	220.17	214.00	2	10,762	0.02%
2018/01/29	2	216.00	194	212.70	218.00	-192	10,715	-1.79%	大賣/鉅額交易
2018/01/26	8	204.38	111	204.41	204.00	-103	10,589	-0.97%	大賣/鉅額交易
2018/01/25	30	206.35	30	206.08	202.50	0	10,655	0.00%
2018/01/24	37	195.16	36	197.39	204.00	1	10,599	0.01%
2018/01/23	23	200.39	31	201.73	197.50	-8	10,539	-0.08%
2018/01/22	47	182.45	20	190.10	195.00	27	10,463	0.26%
2018/01/19	66	191.33	37	185.69	184.50	29	10,350	0.28%
2018/01/18	8	195.56	8	194.44	190.00	0	10,387	0.00%
2018/01/17	7	195.93	3	197.67	193.50	4	10,416	0.04%
2018/01/16	92	195.72	19	199.74	200.00	73	10,480	0.70%
2018/01/15	0	0.00	1	194.50	195.00	-1	10,543	-0.01%
2018/01/12	3	194.33	4	196.50	194.50	-1	10,864	-0.01%
2018/01/11	3	192.50	5	194.20	193.00	-2	11,020	-0.02%
2018/01/10	5	193.30	3	194.00	192.00	2	11,461	0.02%
2018/01/09	8	203.75	102	204.35	200.00	-94	11,546	-0.81%	大賣/
2018/01/08	112	207.29	8	206.00	207.00	104	11,654	0.89%	大買/鉅額交易
2018/01/05	8	202.81	9	204.22	201.50	-1	11,537	-0.01%
2018/01/03	1	204.00	3	203.00	201.00	-2	11,597	-0.02%