GIS-KY (6456)-群益金鼎-大安券商分點個股進出

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
66.3
漲跌
▼0.1
漲幅
-0.15%
成交量
773張
產業
上市光電類股
769人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-大安券商分點個股進出

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

群益金鼎-大安券商分點個股進出
群益金鼎-大安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
2024/05/07	0	0.00	3	61.40	61.60	-3	962	-0.31%
2024/05/06	0	0.00	1	63.10	62.90	-1	942	-0.11%
2024/04/30	3	61.17	0	0.00	61.30	3	912	0.33%
2024/04/09	0	0.00	2	61.75	61.00	-2	877	-0.23%
2024/04/08	1	59.50	3	59.40	58.80	-2	862	-0.23%
2024/04/02	1	60.60	1	61.00	61.30	0	856	0.00%
2024/03/29	5	60.92	1	61.00	60.80	4	905	0.44%
2024/03/28	0	0.00	1	61.00	60.00	-1	891	-0.11%
2024/02/22	1	62.40	0	0.00	62.30	1	1,148	0.09%
2024/01/18	1	63.00	1	62.80	62.80	0	1,321	0.00%
2024/01/15	0	0.00	1	63.80	63.20	-1	1,308	-0.08%
2024/01/11	1	63.00	0	0.00	63.40	1	1,307	0.08%
2024/01/03	0	0.00	1	65.30	65.30	-1	1,281	-0.08%
2024/01/02	0	0.00	1	66.90	66.60	-1	1,270	-0.08%
2023/12/18	5	67.20	5	67.10	66.60	0	1,201	0.00%
2023/12/15	3	67.67	0	0.00	66.90	3	1,185	0.25%
2023/12/12	2	65.30	2	64.90	64.90	0	1,086	0.00%
2023/11/30	0	0.00	1	66.30	65.90	-1	1,057	-0.09%
2023/11/29	0	0.00	2	66.35	66.30	-2	1,040	-0.19%
2023/11/22	1	63.00	0	0.00	63.00	1	859	0.12%
2023/11/21	1	63.00	0	0.00	62.70	1	859	0.12%
2023/11/17	2	62.45	0	0.00	62.50	2	831	0.24%
2023/11/16	1	63.30	0	0.00	63.40	1	806	0.12%
2023/11/07	0	0.00	10	57.90	58.00	-10	661	-1.51%
2023/11/06	10	58.20	0	0.00	58.30	10	676	1.48%
2023/09/18	0	0.00	7	61.60	62.70	-7	922	-0.76%
2023/09/14	7	62.30	0	0.00	62.40	7	929	0.75%
2023/08/31	1	62.00	1	62.20	61.90	0	1,221	0.00%
2023/08/30	2	61.70	2	62.30	62.40	0	1,321	0.00%
2023/08/29	1	61.00	1	61.30	61.50	0	1,334	0.00%
2023/08/17	1	62.80	1	63.30	64.00	0	1,404	0.00%
2023/07/31	5	68.20	0	0.00	67.60	5	1,561	0.32%
2023/07/28	0	0.00	5	68.74	68.80	-5	1,572	-0.32%
2023/07/26	2	67.35	2	67.00	67.00	0	1,571	0.00%
2023/07/25	2	67.45	2	67.70	67.60	0	1,570	0.00%
2023/07/24	2	66.05	2	66.60	68.00	0	1,561	0.00%
2023/07/21	1	67.60	1	67.90	66.90	0	1,540	0.00%
2023/07/20	1	67.60	1	68.30	68.10	0	1,542	0.00%
2023/07/19	1	68.50	1	67.80	67.80	0	1,541	0.00%
2023/07/18	1	69.60	1	68.50	68.50	0	1,542	0.00%
2023/07/17	2	69.00	2	69.40	69.60	0	1,542	0.00%
2023/07/14	1	69.10	1	69.00	69.00	0	1,555	0.00%
2023/07/12	1	68.80	1	69.20	69.00	0	1,588	0.00%
2023/07/11	0	0.00	1	68.70	68.70	-1	1,626	-0.06%
2023/07/10	2	69.60	1	68.70	68.70	1	1,621	0.06%
2023/07/07	1	70.80	1	70.40	70.40	0	1,594	0.00%
2023/07/04	2	73.25	2	73.15	73.10	0	1,549	0.00%
2023/06/30	1	72.50	1	72.90	72.90	0	1,550	0.00%
2023/06/29	5	73.64	5	72.80	72.80	0	1,548	0.00%
2023/06/28	1	73.30	1	73.50	73.50	0	1,520	0.00%
2023/06/20	0	0.00	1	74.90	74.80	-1	1,490	-0.07%
2023/06/19	1	74.50	1	74.90	74.20	0	1,474	0.00%
2023/06/16	2	74.65	1	74.40	74.40	1	1,455	0.07%
2023/06/13	1	76.10	1	76.80	76.20	0	1,420	0.00%
2023/06/12	1	74.60	3	75.33	75.70	-2	1,365	-0.15%
2023/06/09	2	74.25	2	74.70	74.80	0	1,345	0.00%
2023/06/07	1	75.50	0	0.00	75.60	1	1,353	0.07%
2023/06/06	3	77.57	2	76.45	76.70	1	1,323	0.08%
2023/06/01	0	0.00	10	73.90	74.50	-10	1,154	-0.87%
2023/05/30	10	73.40	0	0.00	73.30	10	1,142	0.88%
2023/05/24	0	0.00	1	75.80	75.60	-1	1,114	-0.09%
2023/05/23	1	76.10	1	76.50	76.40	0	1,113	0.00%
2023/05/08	110	76.18	0	0.00	77.50	110	1,121	9.81%	大買/鉅額交易
2023/05/05	0	0.00	110	77.32	77.10	-110	1,086	-10.13%	大賣/鉅額交易
2023/04/24	0	0.00	27	81.40	80.50	-27	1,119	-2.41%
2023/04/21	27	80.44	0	0.00	80.80	27	1,124	2.40%
2023/02/20	0	0.00	30	86.64	86.10	-30	1,748	-1.72%
2023/02/17	30	86.56	0	0.00	86.80	30	1,749	1.72%
2023/02/16	0	0.00	12	86.80	86.90	-12	1,737	-0.69%
2023/02/09	12	86.20	0	0.00	86.20	12	1,991	0.60%
2023/02/07	0	0.00	1	85.60	85.60	-1	2,161	-0.05%
2023/02/02	0	0.00	2	85.40	85.50	-2	2,153	-0.09%
2022/12/21	6	92.60	0	0.00	93.40	6	2,428	0.25%
2022/12/20	0	0.00	6	93.30	93.30	-6	2,459	-0.24%
2022/12/01	0	0.00	8	89.90	90.90	-8	2,370	-0.34%
2022/11/30	8	88.18	0	0.00	88.90	8	2,329	0.34%
2022/11/11	0	0.00	20	88.25	86.70	-20	2,271	-0.88%
2022/11/09	1	86.50	7	87.73	87.00	-6	2,211	-0.27%
2022/11/08	19	87.33	6	87.40	87.00	13	2,183	0.60%
2022/11/07	1	85.60	35	86.08	85.70	-34	2,137	-1.59%
2022/11/04	48	84.67	191	85.95	85.00	-143	2,025	-7.06%	大賣/鉅額交易
2022/11/03	213	84.99	38	82.96	85.70	175	1,940	9.02%	大買/鉅額交易
2022/11/02	15	80.60	22	80.00	80.30	-7	1,823	-0.38%
2022/10/28	7	77.90	0	0.00	77.90	7	1,789	0.39%
2022/10/27	15	80.20	7	80.50	80.20	8	1,778	0.45%
2022/10/26	7	79.40	0	0.00	79.10	7	1,782	0.39%
2022/10/07	6	84.90	6	84.70	84.70	0	1,428	0.00%
2022/10/04	0	0.00	4	80.80	81.70	-4	1,348	-0.30%
2022/10/03	4	79.43	10	76.65	79.50	-6	1,340	-0.45%
2022/09/30	0	0.00	68	76.52	76.60	-68	1,317	-5.16%
2022/09/29	78	75.47	0	0.00	76.00	78	1,305	5.98%
2022/09/26	0	0.00	14	80.54	79.10	-14	1,199	-1.17%
2022/09/23	95	84.27	81	84.84	82.00	14	1,180	1.19%
2022/09/02	10	80.30	0	0.00	80.00	10	1,111	0.90%
2022/09/01	0	0.00	10	79.60	79.80	-10	1,110	-0.90%
2022/08/19	5	81.58	5	84.10	83.60	0	1,037	0.00%
2022/08/15	0	0.00	43	77.74	77.50	-43	923	-4.65%
2022/08/12	43	77.11	0	0.00	77.00	43	914	4.70%
2022/06/30	63	76.87	0	0.00	76.50	63	941	6.69%
2022/06/29	0	0.00	63	77.73	76.60	-63	942	-6.69%
2022/05/31	71	88.68	71	90.34	90.90	0	1,086	0.00%
2022/05/25	0	0.00	5	86.80	86.80	-5	1,032	-0.48%
2022/05/12	5	80.76	0	0.00	80.60	5	1,057	0.47%
2022/01/05	0	0.00	7	102.50	103.00	-7	1,361	-0.51%
2022/01/04	0	0.00	15	102.33	102.00	-15	1,334	-1.12%
2022/01/03	22	101.50	50	101.50	101.50	-28	1,336	-2.10%
2021/12/27	0	0.00	55	103.14	102.50	-55	1,330	-4.14%
2021/12/24	50	102.50	5	103.50	103.50	45	1,327	3.39%
2021/12/23	60	102.54	0	0.00	102.50	60	1,322	4.54%
2021/12/17	0	0.00	10	103.50	103.50	-10	1,249	-0.80%
2021/12/16	120	102.50	110	103.50	103.50	10	1,242	0.80%	大買/大賣/
2021/12/13	0	0.00	7	102.36	101.00	-7	1,231	-0.57%
2021/12/10	7	103.50	0	0.00	104.00	7	1,224	0.57%
2021/12/08	2	102.50	0	0.00	102.50	2	1,214	0.16%
2021/11/08	1	99.60	1	100.50	101.50	0	1,306	0.00%
2021/09/27	1	99.60	1	99.30	99.30	0	2,226	0.00%
2021/09/15	1	100.00	1	99.30	99.30	0	3,067	0.00%
2021/09/14	1	100.50	1	100.50	100.50	0	3,104	0.00%
2021/09/07	0	0.00	5	104.00	103.50	-5	3,305	-0.15%
2021/09/03	5	110.00	5	109.80	108.50	0	3,328	0.00%
2021/09/02	1	108.50	1	108.50	108.00	0	3,340	0.00%
2021/09/01	0	0.00	2	109.50	110.50	-2	3,347	-0.06%
2021/08/31	1	108.00	0	0.00	107.50	1	3,406	0.03%
2021/08/30	1	107.50	1	108.00	108.00	0	3,502	0.00%
2021/08/26	1	108.50	0	0.00	107.50	1	3,560	0.03%
2021/08/24	1	107.50	1	109.50	108.00	0	3,832	0.00%
2021/08/16	0	0.00	7	107.50	107.50	-7	3,914	-0.18%
2021/08/12	37	116.24	30	114.50	114.00	7	3,876	0.18%
2021/08/06	1	114.50	0	0.00	114.00	1	3,838	0.03%
2021/08/02	1	112.50	1	113.50	113.50	0	4,094	0.00%
2021/07/23	4	121.00	0	0.00	121.50	4	4,110	0.10%
2021/07/22	0	0.00	10	118.95	123.00	-10	4,128	-0.24%
2021/07/21	0	0.00	22	120.50	117.00	-22	4,135	-0.53%
2021/07/20	0	0.00	4	119.25	118.50	-4	4,137	-0.10%
2021/07/16	0	0.00	201	121.86	123.50	-201	4,234	-4.75%	大賣/鉅額交易
2021/07/15	13	124.69	1,463	123.38	123.00	-1,450	4,344	-33.37%	大賣/鉅額交易
2021/07/14	1,683	127.44	12	125.25	128.00	1,671	4,392	38.04%	大買/鉅額交易
2021/07/13	10	123.50	10	125.00	122.50	0	4,417	0.00%
2021/07/08	6	123.50	6	125.00	123.00	0	4,414	0.00%
2021/07/07	1	122.50	0	0.00	121.50	1	4,409	0.02%
2021/07/06	0	0.00	50	126.50	122.00	-50	4,404	-1.14%
2021/07/05	62	125.31	0	0.00	125.50	62	4,371	1.42%
2021/07/02	0	0.00	3	121.00	122.00	-3	4,331	-0.07%
2021/07/01	2	125.75	51	124.98	121.50	-49	4,310	-1.14%
2021/06/30	99	125.05	48	123.20	123.50	51	4,217	1.21%
2021/06/29	7	122.71	8	122.50	123.50	-1	3,980	-0.03%
2021/06/28	0	0.00	43	113.48	112.50	-43	3,692	-1.16%
2021/06/25	98	112.88	55	113.50	114.00	43	3,720	1.16%
2021/06/21	1	105.50	2	106.50	105.50	-1	3,627	-0.03%
2021/06/18	4	108.50	2	108.50	108.50	2	3,677	0.05%
2021/06/17	1	106.50	0	0.00	106.50	1	3,636	0.03%
2021/06/09	0	0.00	20	103.50	103.50	-20	3,819	-0.52%
2021/06/08	1	104.00	1	104.00	104.00	0	3,912	0.00%
2021/06/02	15	105.33	15	105.83	104.00	0	4,383	0.00%
2021/06/01	21	107.88	1	101.50	108.00	20	4,304	0.46%
2021/05/31	1	99.20	0	0.00	98.40	1	4,251	0.02%
2021/05/19	1	94.50	0	0.00	94.60	1	4,217	0.02%
2021/05/04	0	0.00	5	116.00	116.00	-5	3,955	-0.13%
2021/04/29	0	0.00	5	123.50	123.50	-5	3,922	-0.13%
2021/04/23	0	0.00	1	125.00	123.00	-1	3,862	-0.03%
2021/04/21	0	0.00	7	128.50	128.00	-7	4,004	-0.17%
2021/04/20	2	132.50	0	0.00	136.00	2	3,898	0.05%
2021/04/19	15	132.00	2	131.50	134.00	13	3,783	0.34%
2021/04/16	0	0.00	1	124.50	125.00	-1	3,581	-0.03%
2021/04/09	1	125.50	0	0.00	123.00	1	3,903	0.03%
2021/04/07	0	0.00	5	124.00	124.00	-5	3,884	-0.13%
2021/04/06	0	0.00	5	124.00	124.00	-5	3,883	-0.13%
2021/04/01	0	0.00	10	123.50	123.50	-10	3,887	-0.26%
2021/03/23	8	129.50	0	0.00	126.50	8	3,721	0.21%
2021/03/22	110	126.64	60	126.50	126.50	50	3,646	1.37%	大買/
2021/03/18	51	125.09	0	0.00	126.00	51	3,640	1.40%
2021/03/17	0	0.00	101	124.15	124.00	-101	3,625	-2.79%	大賣/鉅額交易
2021/03/16	2	123.00	1	125.00	123.00	1	3,601	0.03%
2021/03/15	2	129.50	0	0.00	129.50	2	3,546	0.06%
2021/03/12	0	0.00	20	129.00	127.00	-20	3,554	-0.56%
2021/03/11	22	127.89	504	126.75	128.00	-482	3,526	-13.67%	大賣/鉅額交易
2021/03/10	537	125.30	51	124.34	127.00	486	3,451	14.08%	大買/鉅額交易
2021/03/09	25	123.40	0	0.00	123.00	25	3,259	0.77%
2021/03/08	1	117.00	3	117.83	114.50	-2	3,061	-0.07%
2021/03/05	1	115.50	0	0.00	116.50	1	3,109	0.03%
2021/03/04	0	0.00	5	116.50	112.50	-5	3,068	-0.16%
2021/02/26	1	112.00	3	110.67	111.50	-2	3,101	-0.06%
2021/02/25	1	110.50	0	0.00	110.50	1	3,081	0.03%
2021/02/24	2	111.75	0	0.00	110.00	2	3,104	0.06%
2021/02/23	0	0.00	11	112.05	112.00	-11	3,110	-0.35%
2021/02/22	39	111.29	22	112.55	113.00	17	3,100	0.55%
2021/02/03	0	0.00	34	112.50	112.00	-34	3,145	-1.08%
2021/02/02	34	113.00	0	0.00	112.50	34	3,182	1.07%
2021/01/29	49	114.40	0	0.00	112.50	49	3,301	1.48%
2021/01/28	0	0.00	20	117.00	115.50	-20	3,295	-0.61%
2021/01/27	20	118.50	0	0.00	118.50	20	3,314	0.60%
2021/01/26	2	115.50	55	117.06	115.50	-53	3,302	-1.60%
2021/01/25	0	0.00	71	115.94	116.50	-71	3,325	-2.14%
2021/01/22	230	114.71	179	115.60	115.50	51	3,345	1.52%	大買/大賣/
2021/01/21	0	0.00	30	111.50	112.00	-30	3,336	-0.90%
2021/01/20	0	0.00	1	118.00	112.50	-1	3,354	-0.03%
2021/01/19	55	118.09	60	119.63	117.50	-5	3,320	-0.15%
2021/01/18	61	118.01	0	0.00	119.00	61	3,310	1.84%
2021/01/15	2	124.00	0	0.00	118.50	2	3,295	0.06%
2021/01/07	0	0.00	5	120.00	119.00	-5	2,966	-0.17%
2021/01/06	0	0.00	185	125.12	119.50	-185	2,952	-6.26%	大賣/鉅額交易
2021/01/05	217	120.16	32	120.73	121.50	185	2,760	6.70%	大買/鉅額交易
2020/12/25	1	113.50	2	114.25	114.00	-1	2,621	-0.04%
2020/12/24	1	113.00	1	114.50	113.00	0	2,621	0.00%
2020/12/22	0	0.00	1	113.50	111.00	-1	2,664	-0.04%
2020/12/18	1	111.00	0	0.00	111.00	1	2,722	0.04%
2020/12/08	1	117.50	0	0.00	117.50	1	2,883	0.03%
2020/12/07	6	118.08	2	118.50	118.50	4	2,859	0.14%
2020/12/04	1	116.00	0	0.00	115.50	1	2,824	0.04%
2020/12/01	0	0.00	8	115.31	118.00	-8	2,921	-0.27%
2020/11/30	7	113.50	0	0.00	113.50	7	2,918	0.24%
2020/11/26	0	0.00	1	113.50	115.00	-1	3,599	-0.03%
2020/11/23	0	0.00	2	112.00	111.00	-2	3,819	-0.05%
2020/11/20	1	110.50	0	0.00	110.00	1	3,816	0.03%
2020/11/09	1	110.50	10	113.00	111.00	-9	4,731	-0.19%
2020/11/05	12	116.71	0	0.00	117.00	12	4,779	0.25%
2020/11/04	5	115.00	5	116.50	117.00	0	4,942	0.00%
2020/11/02	0	0.00	35	112.71	110.50	-35	5,623	-0.62%
2020/10/30	35	113.50	0	0.00	113.50	35	5,708	0.61%
2020/10/26	11	120.82	1	120.00	120.00	10	6,258	0.16%
2020/10/23	0	0.00	10	122.00	122.00	-10	6,388	-0.16%
2020/10/22	1	122.00	0	0.00	122.00	1	6,686	0.01%
2020/10/21	0	0.00	1	123.50	124.50	-1	6,929	-0.01%
2020/10/20	0	0.00	40	122.25	123.50	-40	7,316	-0.55%
2020/10/19	40	122.00	0	0.00	122.00	40	7,645	0.52%
2020/10/14	0	0.00	30	123.17	122.50	-30	9,184	-0.33%
2020/10/13	0	0.00	40	121.25	122.00	-40	9,417	-0.42%
2020/10/12	85	122.24	10	121.00	122.50	75	9,860	0.76%
2020/10/05	0	0.00	1	125.00	125.50	-1	10,237	-0.01%
2020/09/30	1	124.00	0	0.00	124.50	1	10,312	0.01%
2020/09/29	30	125.50	0	0.00	125.00	30	10,374	0.29%
2020/09/28	0	0.00	10	124.00	125.00	-10	10,511	-0.10%
2020/09/25	0	0.00	35	122.00	122.00	-35	10,639	-0.33%
2020/09/22	0	0.00	3	129.50	129.50	-3	10,872	-0.03%
2020/09/17	0	0.00	20	138.50	134.00	-20	10,952	-0.18%
2020/09/16	0	0.00	30	135.33	134.50	-30	10,910	-0.27%
2020/09/15	20	134.00	0	0.00	134.00	20	10,929	0.18%
2020/09/14	31	128.19	1	129.50	131.50	30	10,917	0.27%
2020/09/11	0	0.00	30	129.50	129.50	-30	10,981	-0.27%
2020/09/10	0	0.00	1	132.50	130.50	-1	11,090	-0.01%
2020/09/09	0	0.00	39	129.05	131.50	-39	11,193	-0.35%
2020/09/08	40	130.00	90	131.58	130.00	-50	11,225	-0.45%
2020/09/07	75	131.50	5	135.50	131.50	70	11,287	0.62%
2020/09/04	30	134.83	1	132.00	135.00	29	11,405	0.25%
2020/09/03	6	133.00	20	135.00	131.50	-14	11,350	-0.12%
2020/09/02	34	135.28	5	135.50	134.00	29	11,328	0.26%
2020/09/01	95	138.31	231	134.79	137.50	-136	11,275	-1.21%	大賣/鉅額交易
2020/08/31	170	129.38	23	131.17	130.00	147	10,796	1.36%	大買/鉅額交易
2020/08/28	138	128.44	131	131.21	131.50	7	10,889	0.06%	大買/大賣/
2020/08/27	0	0.00	11	127.00	126.00	-11	10,962	-0.10%
2020/08/25	10	126.00	1	126.00	126.00	9	11,620	0.08%
2020/08/24	0	0.00	1	122.50	122.50	-1	11,772	-0.01%
2020/08/21	1	120.50	1	120.50	121.50	0	11,874	0.00%
2020/08/20	2	121.25	1	114.50	116.00	1	11,894	0.01%
2020/08/19	1	126.00	0	0.00	122.50	1	11,893	0.01%
2020/08/18	1	130.50	20	129.00	129.00	-19	12,032	-0.16%
2020/08/17	10	136.00	10	136.75	134.50	0	12,393	0.00%
2020/08/14	61	136.52	61	135.48	135.00	0	12,593	0.00%
2020/08/13	30	133.83	11	136.27	133.50	19	12,455	0.15%
2020/08/12	1	130.50	0	0.00	132.50	1	12,325	0.01%
2020/08/10	0	0.00	1	133.50	132.00	-1	12,368	-0.01%
2020/08/07	3	137.17	8	135.44	129.50	-5	12,267	-0.04%
2020/08/06	1	131.00	56	131.96	133.50	-55	11,784	-0.47%
2020/08/05	79	136.50	82	136.79	136.00	-3	11,551	-0.03%
2020/08/04	31	134.94	0	0.00	135.50	31	11,474	0.27%
2020/08/03	1	135.50	11	136.18	133.50	-10	11,398	-0.09%
2020/07/31	71	136.54	66	136.14	137.50	5	11,367	0.04%
2020/07/30	11	131.45	38	131.08	132.00	-27	11,039	-0.24%
2020/07/29	24	131.75	44	129.06	131.00	-20	10,973	-0.18%
2020/07/28	77	133.46	21	136.33	128.50	56	10,858	0.52%
2020/07/27	20	134.50	0	0.00	134.50	20	10,603	0.19%
2020/07/24	3	138.83	45	140.66	134.00	-42	10,429	-0.40%
2020/07/23	40	138.75	11	138.82	139.50	29	10,057	0.29%
2020/07/22	17	133.32	25	133.02	136.50	-8	9,822	-0.08%
2020/07/21	97	125.64	105	124.75	130.00	-8	8,920	-0.09%	大賣/
2020/07/20	4	118.88	1	117.50	118.50	3	8,419	0.04%
2020/07/17	24	122.31	41	123.20	118.00	-17	8,331	-0.20%
2020/07/16	121	119.19	70	119.82	122.00	51	8,114	0.63%	大買/
2020/07/15	1	114.50	1	115.50	115.50	0	7,685	0.00%
2020/07/14	0	0.00	1	115.00	112.50	-1	7,591	-0.01%
2020/07/07	0	0.00	13	121.00	115.00	-13	7,287	-0.18%
2020/07/06	15	121.17	0	0.00	119.50	15	7,182	0.21%
2020/07/03	5	116.50	11	119.77	120.00	-6	7,072	-0.08%
2020/07/02	5	116.00	0	0.00	115.50	5	6,943	0.07%
2020/07/01	0	0.00	2	114.50	116.00	-2	6,917	-0.03%
2020/06/30	0	0.00	1	111.50	112.50	-1	6,796	-0.01%
2020/06/29	0	0.00	7	110.29	110.00	-7	6,779	-0.10%
2020/06/24	8	111.88	0	0.00	112.00	8	6,751	0.12%
2020/06/18	1	113.50	0	0.00	114.00	1	6,698	0.01%
2020/06/17	2	109.50	2	108.00	108.50	0	6,578	0.00%
2020/06/16	14	111.93	1	110.50	111.00	13	6,491	0.20%
2020/06/15	17	112.00	30	113.00	111.50	-13	6,449	-0.20%
2020/06/08	20	123.25	22	121.32	121.00	-2	6,264	-0.03%
2020/06/05	0	0.00	1	124.00	121.50	-1	6,155	-0.02%
2020/06/04	2	120.50	0	0.00	120.50	2	6,077	0.03%
2020/06/03	4	122.25	3	123.50	124.50	1	5,954	0.02%
2020/06/02	1	119.50	1	120.50	123.00	0	5,747	0.00%
2020/06/01	0	0.00	10	116.00	116.00	-10	5,326	-0.19%
2020/05/29	13	113.73	5	114.70	113.50	8	5,002	0.16%
2020/05/28	17	113.44	21	110.21	109.00	-4	4,810	-0.08%
2020/05/27	27	113.00	57	113.64	112.00	-30	4,665	-0.64%
2020/05/26	37	114.12	5	115.00	114.00	32	4,554	0.70%
2020/05/25	50	113.25	45	113.17	116.50	5	4,357	0.11%
2020/05/22	0	0.00	5	107.50	107.50	-5	3,983	-0.13%
2020/05/21	25	100.56	25	103.56	104.50	0	3,506	0.00%
2020/05/18	0	0.00	46	97.31	94.60	-46	3,298	-1.39%
2020/05/15	45	97.80	22	102.09	97.80	23	3,285	0.70%
2020/05/14	22	101.32	75	99.97	102.00	-53	3,105	-1.71%
2020/05/13	5	98.46	80	98.03	99.00	-75	3,034	-2.47%
2020/05/12	151	98.33	0	0.00	98.80	151	3,018	5.00%	大買/鉅額交易
2020/05/11	0	0.00	12	99.63	99.00	-12	3,002	-0.40%
2020/05/08	0	0.00	2	97.00	97.30	-2	2,944	-0.07%
2020/05/07	1	93.00	0	0.00	95.80	1	2,923	0.03%
2020/04/29	0	0.00	1	95.00	95.20	-1	2,813	-0.04%
2020/04/28	1	91.70	1	92.30	91.90	0	2,749	0.00%
2020/04/27	1	92.60	56	93.22	92.90	-55	2,796	-1.97%
2020/04/24	55	89.24	0	0.00	90.30	55	2,685	2.05%
2020/04/21	1	88.40	0	0.00	85.80	1	2,634	0.04%
2020/04/20	0	0.00	15	87.53	89.20	-15	2,606	-0.58%
2020/04/17	15	87.40	1	88.90	87.40	14	2,588	0.54%
2020/04/13	1	84.60	0	0.00	83.70	1	2,483	0.04%
2020/04/09	0	0.00	1	85.70	83.10	-1	2,533	-0.04%
2020/04/08	2	84.50	2	84.50	85.20	0	2,553	0.00%
2020/04/06	3	80.20	3	80.10	80.00	0	2,505	0.00%
2020/03/27	0	0.00	3	81.00	78.30	-3	2,614	-0.11%
2020/03/26	5	78.00	0	0.00	78.30	5	2,580	0.19%
2020/03/24	3	73.63	0	0.00	73.30	3	2,532	0.12%
2020/03/19	2	63.40	0	0.00	63.40	2	2,557	0.08%
2020/03/16	1	75.80	0	0.00	73.80	1	2,427	0.04%
2020/03/09	4	92.20	0	0.00	89.10	4	2,476	0.16%
2020/02/19	0	0.00	5	104.50	103.50	-5	2,687	-0.19%
2020/02/18	5	102.00	0	0.00	103.00	5	2,677	0.19%
2020/02/13	5	102.00	5	102.50	100.50	0	2,869	0.00%
2020/02/06	0	0.00	5	101.30	100.50	-5	3,455	-0.14%
2020/02/05	10	100.50	5	101.00	100.00	5	3,669	0.14%
2020/01/30	1	100.50	1	101.00	101.00	0	3,927	0.00%
2020/01/17	1	111.00	2	112.50	110.50	-1	3,942	-0.03%
2020/01/13	0	0.00	10	107.50	108.50	-10	4,115	-0.24%
2020/01/10	10	106.50	0	0.00	106.00	10	4,140	0.24%
2020/01/06	0	0.00	26	111.10	109.00	-26	4,585	-0.57%
2020/01/03	25	112.50	0	0.00	112.50	25	4,574	0.55%
2020/01/02	0	0.00	2	114.00	114.00	-2	4,556	-0.04%
2019/12/30	0	0.00	70	113.11	112.00	-70	4,654	-1.50%
2019/12/27	272	113.02	202	113.43	113.50	70	4,644	1.51%	大買/大賣/
2019/12/26	1	112.50	0	0.00	113.00	1	4,617	0.02%
2019/12/20	0	0.00	1	111.50	111.50	-1	4,551	-0.02%
2019/12/18	0	0.00	3	109.50	110.50	-3	4,552	-0.07%
2019/12/17	0	0.00	45	111.17	110.00	-45	4,641	-0.97%
2019/12/16	45	109.50	1	109.50	109.50	44	4,607	0.96%
2019/12/12	1	108.00	0	0.00	108.00	1	4,586	0.02%
2019/12/11	1	108.00	0	0.00	108.50	1	4,576	0.02%
2019/12/10	0	0.00	1	108.00	108.00	-1	4,598	-0.02%
2019/12/09	1	107.00	0	0.00	106.50	1	4,602	0.02%
2019/12/06	0	0.00	1	109.00	107.50	-1	4,598	-0.02%
2019/12/05	0	0.00	23	107.70	108.00	-23	4,577	-0.50%
2019/12/04	35	107.44	190	108.42	105.50	-155	4,551	-3.41%	大賣/鉅額交易
2019/12/03	222	107.05	77	106.64	106.50	145	4,388	3.30%	大買/鉅額交易
2019/12/02	10	106.10	51	107.64	108.50	-41	4,339	-0.94%
2019/11/29	0	0.00	47	104.34	105.50	-47	4,296	-1.09%
2019/11/28	122	104.17	0	0.00	104.50	122	4,313	2.83%	大買/鉅額交易
2019/11/26	4	103.50	0	0.00	103.00	4	4,669	0.09%
2019/11/18	15	103.00	57	104.11	101.00	-42	4,930	-0.85%
2019/11/15	92	101.50	50	103.45	104.00	42	4,943	0.85%
2019/11/12	3	103.50	1	101.50	103.50	2	5,072	0.04%
2019/11/11	1	103.00	4	101.00	101.00	-3	5,122	-0.06%
2019/11/08	2	105.00	1	105.50	105.50	1	5,198	0.02%
2019/11/07	40	110.21	5	106.50	106.50	35	5,292	0.66%
2019/11/06	0	0.00	33	114.50	114.50	-33	5,073	-0.65%
2019/10/30	5	114.50	1	115.50	115.50	4	5,380	0.07%
2019/10/29	10	114.60	0	0.00	114.50	10	5,524	0.18%
2019/10/28	37	113.86	1	114.00	114.00	36	5,422	0.66%
2019/10/25	1	113.50	51	114.42	113.50	-50	5,410	-0.92%
2019/10/23	0	0.00	3	113.00	112.50	-3	5,474	-0.05%
2019/10/22	0	0.00	12	116.83	114.00	-12	5,482	-0.22%
2019/10/21	12	114.00	0	0.00	114.00	12	5,434	0.22%
2019/10/18	2	114.50	1	114.50	114.50	1	5,426	0.02%
2019/10/16	1	112.50	0	0.00	112.50	1	5,468	0.02%
2019/10/15	0	0.00	1	115.00	115.50	-1	5,395	-0.02%
2019/10/14	1	109.00	6	109.25	109.50	-5	5,187	-0.10%
2019/10/09	5	106.50	0	0.00	107.00	5	5,140	0.10%
2019/10/07	1	110.00	0	0.00	108.50	1	5,158	0.02%
2019/10/04	0	0.00	1	108.50	110.50	-1	5,126	-0.02%
2019/09/23	0	0.00	1	110.00	110.00	-1	5,574	-0.02%
2019/09/20	1	110.00	0	0.00	110.00	1	5,569	0.02%
2019/09/19	0	0.00	1	107.50	107.50	-1	5,471	-0.02%
2019/09/18	1	109.00	0	0.00	108.00	1	5,468	0.02%
2019/09/09	0	0.00	5	107.00	106.50	-5	5,605	-0.09%
2019/08/29	82	107.83	2	102.00	102.00	80	5,648	1.42%
2019/08/28	28	112.70	102	112.58	111.00	-74	5,357	-1.38%	大賣/
2019/08/27	0	0.00	3	113.00	113.00	-3	5,333	-0.06%
2019/08/26	3	111.50	10	113.00	111.50	-7	5,369	-0.13%
2019/08/23	20	117.00	10	116.00	115.50	10	5,506	0.18%
2019/08/21	0	0.00	10	115.75	117.00	-10	5,455	-0.18%
2019/08/20	10	115.00	0	0.00	115.00	10	5,406	0.18%
2019/08/14	0	0.00	30	117.50	115.50	-30	5,166	-0.58%
2019/08/13	0	0.00	10	114.25	113.00	-10	5,005	-0.20%
2019/08/12	25	113.50	22	112.64	112.50	3	4,893	0.06%
2019/08/08	20	108.25	55	108.09	108.50	-35	4,765	-0.73%
2019/08/07	30	109.00	30	106.50	105.50	0	4,739	0.00%
2019/08/06	105	107.19	105	107.74	108.00	0	4,698	0.00%	大買/大賣/
2019/08/05	48	109.18	39	107.68	110.50	9	4,505	0.20%
2019/08/02	1	109.50	7	108.93	107.00	-6	4,501	-0.13%
2019/08/01	91	114.64	135	116.50	114.00	-44	4,473	-0.98%	大賣/
2019/07/31	160	114.91	50	114.10	116.00	110	4,434	2.48%	大買/鉅額交易
2019/07/30	1	110.50	1	108.50	108.50	0	4,454	0.00%
2019/07/25	2	111.50	0	0.00	111.00	2	4,420	0.05%
2019/07/22	0	0.00	1	105.50	105.50	-1	4,471	-0.02%
2019/07/19	0	0.00	1	108.50	107.50	-1	4,466	-0.02%
2019/07/17	6	110.00	0	0.00	112.00	6	4,528	0.13%
2019/07/16	2	112.50	6	111.00	111.00	-4	4,675	-0.09%
2019/07/09	0	0.00	2	107.00	105.50	-2	5,295	-0.04%
2019/07/08	0	0.00	1	108.00	108.00	-1	5,316	-0.02%
2019/07/04	10	112.00	14	111.89	110.00	-4	5,454	-0.07%
2019/07/03	3	108.50	0	0.00	108.50	3	5,585	0.05%
2019/07/02	6	110.00	2	108.50	110.50	4	5,647	0.07%
2019/07/01	1	104.00	0	0.00	104.00	1	5,436	0.02%
2019/06/27	1	103.00	1	103.00	102.50	0	5,553	0.00%
2019/06/21	2	103.75	2	103.00	103.00	0	5,637	0.00%
2019/06/20	1	101.50	1	103.50	104.00	0	5,660	0.00%
2019/06/19	1	100.00	6	101.00	101.00	-5	5,717	-0.09%
2019/06/17	1	103.00	0	0.00	103.00	1	5,767	0.02%
2019/06/14	0	0.00	4	102.00	102.50	-4	6,003	-0.07%
2019/06/12	2	101.75	2	104.00	102.50	0	6,269	0.00%
2019/06/11	4	103.25	5	104.00	102.50	-1	6,327	-0.02%
2019/06/10	0	0.00	21	99.68	99.40	-21	6,364	-0.33%
2019/06/06	5	98.10	0	0.00	98.10	5	6,579	0.08%
2019/05/30	0	0.00	15	98.35	100.50	-15	7,846	-0.19%
2019/05/29	40	93.78	33	96.22	96.60	7	7,667	0.09%
2019/05/23	6	92.80	0	0.00	90.00	6	7,851	0.08%
2019/05/22	1	96.80	0	0.00	94.20	1	8,058	0.01%
2019/05/21	3	96.00	3	95.80	96.00	0	8,096	0.00%
2019/05/20	3	94.10	0	0.00	94.10	3	8,124	0.04%
2019/05/16	0	0.00	5	96.72	94.40	-5	8,145	-0.06%
2019/05/14	2	95.80	0	0.00	97.30	2	8,228	0.02%
2019/05/13	3	99.10	0	0.00	95.70	3	8,257	0.04%
2019/05/10	17	101.25	3	99.20	99.00	14	8,262	0.17%
2019/05/09	2	104.25	2	102.00	101.00	0	8,387	0.00%
2019/05/07	2	114.50	1	118.50	112.00	1	8,469	0.01%
2019/05/06	1	117.50	0	0.00	116.50	1	8,308	0.01%
2019/04/30	2	117.00	0	0.00	119.50	2	8,215	0.02%
2019/04/25	2	126.25	1	127.50	128.00	1	8,155	0.01%
2019/04/24	2	130.00	0	0.00	128.00	2	8,152	0.02%
2019/04/23	16	130.25	0	0.00	131.00	16	8,119	0.20%
2019/04/22	0	0.00	65	130.48	131.50	-65	8,109	-0.80%
2019/04/19	48	126.02	0	0.00	126.00	48	8,035	0.60%
2019/04/18	1	129.50	1	132.00	125.00	0	7,974	0.00%
2019/04/17	1	128.50	0	0.00	129.50	1	7,900	0.01%
2019/04/16	0	0.00	1	127.50	131.00	-1	7,798	-0.01%
2019/04/11	2	123.75	0	0.00	122.00	2	7,591	0.03%
2019/04/09	0	0.00	10	127.00	121.50	-10	7,403	-0.14%
2019/04/08	11	124.00	0	0.00	124.50	11	7,185	0.15%
2019/03/25	1	116.00	19	117.08	116.50	-18	6,752	-0.27%
2019/03/22	13	119.50	0	0.00	119.50	13	6,696	0.19%
2019/03/21	0	0.00	2	121.00	122.00	-2	6,628	-0.03%
2019/03/19	3	125.33	59	124.06	124.50	-56	6,567	-0.85%
2019/03/18	59	122.37	2	121.50	122.00	57	6,326	0.90%
2019/03/15	2	119.50	2	123.00	119.50	0	6,244	0.00%
2019/03/14	2	122.00	4	121.25	122.00	-2	6,145	-0.03%
2019/03/13	2	121.50	3	121.50	121.50	-1	6,204	-0.02%
2019/03/12	2	120.50	2	126.50	120.50	0	6,147	0.00%
2019/03/11	11	122.59	11	120.91	123.50	0	6,032	0.00%
2019/03/07	0	0.00	45	115.06	111.50	-45	5,946	-0.76%
2019/03/06	83	112.89	36	114.92	115.00	47	5,825	0.81%
2019/03/05	7	113.79	11	114.45	112.00	-4	5,821	-0.07%
2019/02/27	2	107.00	32	107.98	107.50	-30	5,815	-0.52%
2019/02/26	6	111.75	0	0.00	110.00	6	5,800	0.10%
2019/02/25	26	115.65	1	115.50	115.00	25	5,793	0.43%
2019/02/22	1	113.50	1	114.50	113.50	0	5,782	0.00%
2019/02/21	0	0.00	9	111.00	114.00	-9	5,915	-0.15%
2019/02/20	10	108.45	1	109.50	108.50	9	5,700	0.16%
2019/02/13	3	108.00	6	106.50	106.00	-3	5,926	-0.05%
2019/02/12	0	0.00	7	109.00	111.00	-7	5,899	-0.12%
2019/02/11	5	106.60	1	107.00	106.00	4	5,898	0.07%
2019/01/30	2	109.00	3	108.00	104.50	-1	5,926	-0.02%
2019/01/24	35	96.77	0	0.00	97.60	35	5,816	0.60%
2019/01/23	0	0.00	34	97.10	97.10	-34	5,890	-0.58%
2019/01/21	5	97.90	1	97.10	97.90	4	5,956	0.07%
2019/01/14	0	0.00	50	98.60	96.40	-50	6,442	-0.78%
2019/01/11	50	96.62	0	0.00	97.00	50	6,424	0.78%
2019/01/08	6	92.97	0	0.00	92.50	6	6,430	0.09%
2019/01/07	0	0.00	5	94.10	94.10	-5	6,434	-0.08%
2019/01/02	1	90.80	1	89.30	89.30	0	6,852	0.00%
2018/12/28	1	90.20	12	90.23	90.00	-11	6,988	-0.16%
2018/12/26	1	91.00	2	89.60	89.50	-1	7,151	-0.01%
2018/12/20	1	91.10	1	91.50	91.20	0	7,569	0.00%
2018/12/11	0	0.00	2	93.30	93.60	-2	8,382	-0.02%
2018/12/05	2	104.00	0	0.00	104.00	2	8,499	0.02%
2018/12/04	22	106.95	86	107.33	107.00	-64	8,601	-0.74%
2018/12/03	66	108.30	2	109.00	109.00	64	8,778	0.73%
2018/11/30	1	104.00	1	106.50	103.00	0	8,841	0.00%
2018/11/29	0	0.00	1	97.60	96.90	-1	8,481	-0.01%
2018/11/28	1	92.40	1	93.60	95.70	0	8,784	0.00%
2018/11/27	18	90.07	80	90.47	91.80	-62	8,883	-0.70%
2018/11/26	62	88.29	22	91.00	88.60	40	9,111	0.44%
2018/11/23	22	89.70	0	0.00	89.70	22	9,063	0.24%
2018/11/20	6	89.00	0	0.00	93.60	6	9,154	0.07%
2018/11/15	0	0.00	6	90.33	91.70	-6	8,968	-0.07%
2018/11/14	1	91.30	1	92.40	90.20	0	8,919	0.00%
2018/11/13	0	0.00	5	90.00	92.80	-5	8,820	-0.06%
2018/11/09	1	99.80	0	0.00	98.80	1	8,698	0.01%
2018/11/05	3	101.00	1	100.50	101.00	2	8,596	0.02%
2018/11/02	1	101.50	4	102.25	103.50	-3	8,613	-0.03%
2018/10/31	0	0.00	1	99.60	102.50	-1	8,581	-0.01%
2018/10/26	0	0.00	5	91.90	93.60	-5	8,720	-0.06%
2018/10/25	0	0.00	5	95.40	94.40	-5	8,792	-0.06%
2018/10/24	1	106.00	0	0.00	104.00	1	8,961	0.01%
2018/10/19	0	0.00	1	108.00	112.00	-1	8,768	-0.01%
2018/10/17	0	0.00	2	113.50	111.50	-2	8,765	-0.02%
2018/10/16	3	113.00	0	0.00	111.50	3	8,813	0.03%
2018/10/15	0	0.00	3	114.00	114.00	-3	8,805	-0.03%
2018/10/12	1	110.50	1	111.00	110.50	0	8,895	0.00%
2018/10/11	0	0.00	5	105.00	105.00	-5	8,925	-0.06%
2018/10/09	5	119.00	5	128.50	116.50	0	9,021	0.00%
2018/10/08	12	128.67	1	129.50	129.00	11	8,845	0.12%
2018/10/04	0	0.00	17	132.41	134.00	-17	8,756	-0.19%
2018/10/03	17	132.00	9	131.11	132.00	8	8,749	0.09%
2018/10/01	1	132.50	53	132.38	135.50	-52	8,647	-0.60%
2018/09/28	52	129.40	0	0.00	129.00	52	8,659	0.60%
2018/09/27	0	0.00	1	126.50	126.50	-1	8,729	-0.01%
2018/09/25	7	125.36	2	127.50	129.00	5	8,638	0.06%
2018/09/20	7	126.64	2	126.25	123.50	5	8,533	0.06%
2018/09/19	1	134.50	0	0.00	131.50	1	8,224	0.01%
2018/09/18	12	134.29	2	132.50	131.50	10	8,197	0.12%
2018/09/17	1	141.00	1	141.00	140.50	0	8,120	0.00%
2018/09/14	1	137.50	1	139.50	143.00	0	8,109	0.00%
2018/09/13	0	0.00	10	135.50	135.50	-10	8,062	-0.12%
2018/09/12	0	0.00	1	137.50	140.00	-1	8,028	-0.01%
2018/09/11	1	142.00	0	0.00	142.50	1	8,086	0.01%
2018/09/06	4	156.38	2	154.00	151.50	2	7,744	0.03%
2018/09/05	4	168.00	1	168.00	168.00	3	7,470	0.04%
2018/09/04	4	163.38	3	164.00	166.50	1	7,414	0.01%
2018/09/03	1	178.00	56	174.05	171.50	-55	7,120	-0.77%
2018/08/31	18	195.81	429	195.29	190.50	-411	7,035	-5.84%	大賣/鉅額交易
2018/08/30	122	200.62	1	201.00	201.50	121	7,098	1.70%	大買/鉅額交易
2018/08/29	13	201.65	10	204.50	201.50	3	7,421	0.04%
2018/08/28	30	203.33	37	204.03	200.50	-7	7,395	-0.09%
2018/08/27	52	196.63	50	197.14	198.00	2	7,365	0.03%
2018/08/24	10	192.00	0	0.00	192.00	10	7,364	0.14%
2018/08/22	0	0.00	1	196.00	193.50	-1	7,470	-0.01%
2018/08/21	0	0.00	6	189.25	191.50	-6	7,620	-0.08%
2018/08/20	5	186.50	18	188.72	187.00	-13	7,684	-0.17%
2018/08/17	1	187.50	0	0.00	187.00	1	7,721	0.01%
2018/08/15	2	189.00	80	188.00	190.00	-78	7,782	-1.00%
2018/08/14	0	0.00	20	196.00	196.00	-20	7,778	-0.26%
2018/08/13	31	194.05	66	198.98	188.00	-35	7,858	-0.45%
2018/08/10	104	201.70	1	202.50	200.00	103	7,807	1.32%	大買/鉅額交易
2018/08/09	20	203.50	17	201.44	203.50	3	8,169	0.04%
2018/08/08	18	201.08	0	0.00	201.00	18	8,208	0.22%
2018/08/07	28	205.23	50	205.00	202.50	-22	8,391	-0.26%
2018/08/06	65	212.54	20	214.50	211.00	45	8,380	0.54%
2018/08/03	2	210.50	0	0.00	209.00	2	8,350	0.02%
2018/08/01	22	211.82	0	0.00	212.00	22	8,555	0.26%
2018/07/31	334	211.51	190	209.39	207.50	144	8,416	1.71%	大買/大賣/鉅額交易
2018/07/30	61	198.57	0	0.00	199.00	61	8,201	0.74%
2018/07/27	2	194.00	23	199.22	200.00	-21	8,282	-0.25%
2018/07/26	0	0.00	21	198.93	196.00	-21	8,287	-0.25%
2018/07/25	22	197.18	20	199.00	198.00	2	8,355	0.02%
2018/07/24	50	197.00	1	194.50	196.50	49	8,395	0.58%
2018/07/23	2	196.25	27	201.02	193.50	-25	8,447	-0.30%
2018/07/20	27	204.46	3	203.00	202.50	24	8,554	0.28%
2018/07/19	50	206.60	52	203.11	203.00	-2	8,715	-0.02%
2018/07/18	101	199.88	0	0.00	204.00	101	8,977	1.13%	大買/鉅額交易
2018/07/17	1	195.50	48	197.84	195.00	-47	8,872	-0.53%
2018/07/16	46	193.15	40	193.24	193.50	6	9,126	0.07%
2018/07/13	67	187.04	29	188.34	189.00	38	9,049	0.42%
2018/07/12	2	173.25	3	177.67	182.50	-1	9,119	-0.01%
2018/07/11	1	172.00	0	0.00	172.00	1	9,084	0.01%
2018/07/10	1	174.50	1	174.50	176.00	0	9,101	0.00%
2018/07/09	6	173.58	6	173.25	174.00	0	9,205	0.00%
2018/07/06	1	169.00	0	0.00	175.00	1	9,166	0.01%
2018/07/05	1	179.50	1	172.50	172.50	0	9,139	0.00%
2018/07/04	1	188.50	0	0.00	187.50	1	9,082	0.01%
2018/07/03	1	187.00	1	185.50	185.00	0	9,072	0.00%
2018/07/02	0	0.00	2	197.00	191.50	-2	9,031	-0.02%
2018/06/29	1	193.50	2	196.00	198.00	-1	8,980	-0.01%
2018/06/28	2	194.00	0	0.00	192.50	2	8,912	0.02%
2018/06/27	0	0.00	1	194.50	194.50	-1	8,931	-0.01%
2018/06/26	5	193.50	5	189.00	189.00	0	8,882	0.00%
2018/06/22	1	192.50	3	194.33	194.00	-2	8,887	-0.02%
2018/06/21	3	199.83	1	202.00	199.00	2	8,896	0.02%
2018/06/20	3	207.17	0	0.00	206.00	3	8,915	0.03%
2018/06/19	0	0.00	1	216.00	210.00	-1	8,930	-0.01%
2018/06/15	0	0.00	1	215.50	216.50	-1	8,980	-0.01%
2018/06/14	0	0.00	1	219.50	214.00	-1	8,991	-0.01%
2018/06/13	2	214.00	0	0.00	214.00	2	8,934	0.02%
2018/06/12	0	0.00	102	210.50	210.00	-102	8,924	-1.14%	大賣/鉅額交易
2018/06/07	31	224.52	52	223.63	221.50	-21	8,943	-0.23%
2018/06/06	25	214.40	97	204.15	218.00	-72	8,714	-0.83%
2018/06/05	83	199.12	21	201.38	198.50	62	8,385	0.74%
2018/06/04	27	200.06	2	199.75	200.00	25	8,484	0.29%
2018/06/01	0	0.00	20	195.00	195.00	-20	8,464	-0.24%
2018/05/31	1	196.00	1	198.50	191.50	0	8,511	0.00%
2018/05/30	22	196.64	66	196.55	196.00	-44	8,484	-0.52%
2018/05/29	26	200.60	11	205.41	199.00	15	8,478	0.18%
2018/05/28	2	197.50	0	0.00	200.00	2	8,326	0.02%
2018/05/25	51	195.75	0	0.00	194.50	51	8,379	0.61%
2018/05/24	0	0.00	11	192.91	195.50	-11	8,425	-0.13%
2018/05/23	6	191.92	304	191.42	191.50	-298	8,478	-3.51%	大賣/鉅額交易
2018/05/22	31	195.53	157	196.94	195.50	-126	8,546	-1.47%	大賣/鉅額交易
2018/05/21	41	198.23	167	198.33	196.50	-126	8,659	-1.46%	大賣/鉅額交易
2018/05/18	46	193.51	1	194.00	192.00	45	8,555	0.53%
2018/05/17	232	198.66	39	198.12	196.00	193	8,596	2.25%	大買/鉅額交易
2018/05/16	50	184.70	103	181.86	187.00	-53	8,314	-0.64%	大賣/
2018/05/15	89.5	191.32	26	192.15	186.00	63.5	8,327	0.76%
2018/05/14	12	186.50	14	185.64	185.50	-2	8,331	-0.02%
2018/05/11	0	0.00	11	182.14	182.50	-11	8,330	-0.13%
2018/05/10	77.5	180.97	21	179.98	180.00	56.5	8,365	0.68%
2018/05/09	407	172.87	0	0.00	175.00	407	8,184	4.97%	大買/鉅額交易
2018/05/04	21	167.93	1	168.50	168.00	20	8,737	0.23%
2018/05/03	54	175.15	40	174.50	170.00	14	8,727	0.16%
2018/05/02	41	176.79	0	0.00	176.00	41	8,850	0.46%
2018/04/27	32	175.19	30	177.00	175.00	2	9,164	0.02%
2018/04/26	36	177.81	76	185.27	176.50	-40	9,324	-0.43%
2018/04/25	26	185.04	6	181.75	184.50	20	9,226	0.22%
2018/04/24	111	180.63	167	180.84	186.00	-56	9,094	-0.62%	大買/大賣/
2018/04/23	24	177.96	3	177.83	175.00	21	8,726	0.24%
2018/04/20	92	176.71	4	174.00	177.00	88	8,723	1.01%
2018/04/19	1	162.50	1	164.00	165.50	0	8,362	0.00%
2018/04/18	23	167.54	2	162.50	164.00	21	8,374	0.25%
2018/04/17	0	0.00	20	170.00	169.00	-20	8,265	-0.24%
2018/04/16	0	0.00	2	176.00	175.50	-2	8,334	-0.02%
2018/04/13	2	175.25	30	174.25	173.50	-28	8,404	-0.33%
2018/04/11	2	168.75	4	168.00	165.50	-2	8,560	-0.02%
2018/04/10	30	174.78	0	0.00	170.00	30	8,480	0.35%
2018/04/02	0	0.00	4	180.63	179.50	-4	8,490	-0.05%
2018/03/30	1	178.50	71	181.51	180.00	-70	8,644	-0.81%
2018/03/29	21	178.48	1	177.00	176.50	20	8,818	0.23%
2018/03/28	0	0.00	1	178.00	177.50	-1	8,834	-0.01%
2018/03/27	53	180.01	1	180.00	179.00	52	8,879	0.59%
2018/03/23	1	172.00	8	172.38	172.00	-7	9,038	-0.08%
2018/03/22	4	185.50	1	188.00	180.00	3	9,144	0.03%
2018/03/21	4	186.00	3	181.50	184.00	1	9,056	0.01%
2018/03/20	2	180.75	0	0.00	180.00	2	8,976	0.02%
2018/03/19	0	0.00	201	181.79	181.00	-201	8,996	-2.23%	大賣/鉅額交易
2018/03/16	0	0.00	1	184.50	181.50	-1	9,030	-0.01%
2018/03/15	210	185.13	6	183.58	182.50	204	9,081	2.25%	大買/鉅額交易
2018/03/13	5	181.50	0	0.00	182.50	5	9,168	0.05%
2018/03/12	1	180.50	10	176.25	178.00	-9	9,358	-0.10%
2018/03/09	9	172.17	1	172.00	172.00	8	9,318	0.09%
2018/03/08	13	174.69	0	0.00	175.00	13	9,333	0.14%
2018/03/07	1	168.00	10	166.00	165.50	-9	9,347	-0.10%
2018/03/06	18	174.22	1	175.00	169.00	17	9,398	0.18%
2018/03/05	0	0.00	17	174.47	173.00	-17	9,451	-0.18%
2018/03/02	12	175.67	0	0.00	176.50	12	9,541	0.13%
2018/03/01	18	176.44	10	177.50	177.50	8	9,597	0.08%
2018/02/27	1	182.50	23	179.83	178.50	-22	9,680	-0.23%
2018/02/26	2	179.50	1	177.50	177.50	1	9,634	0.01%
2018/02/23	2	181.00	17	183.06	177.50	-15	9,644	-0.16%
2018/02/22	18	177.17	4	177.13	177.00	14	9,731	0.14%
2018/02/21	3	177.67	1	179.00	179.00	2	9,704	0.02%
2018/02/12	1	166.50	2	165.00	163.00	-1	9,741	-0.01%
2018/02/09	5	160.80	4	160.63	166.50	1	9,775	0.01%
2018/02/08	3	169.00	11	169.00	169.00	-8	9,733	-0.08%
2018/02/07	17	180.18	4	177.13	172.00	13	9,799	0.13%
2018/02/06	3	176.83	17	172.26	171.50	-14	9,958	-0.14%
2018/02/05	12	190.21	2	191.75	190.00	10	9,950	0.10%
2018/02/02	5	205.00	39	204.83	202.00	-34	10,153	-0.33%
2018/02/01	18	210.50	175	211.72	210.50	-157	10,531	-1.49%	大賣/鉅額交易
2018/01/31	45	216.04	2	215.25	217.00	43	10,678	0.40%
2018/01/30	208	221.00	101	218.52	214.00	107	10,762	0.99%	大買/大賣/鉅額交易
2018/01/29	46	215.84	36	214.83	218.00	10	10,715	0.09%
2018/01/26	10	205.50	116	203.36	204.00	-106	10,589	-1.00%	大賣/鉅額交易
2018/01/25	87	209.05	14	205.68	202.50	73	10,655	0.69%
2018/01/24	6	202.25	63	200.98	204.00	-57	10,599	-0.54%
2018/01/23	120	199.97	12	201.08	197.50	108	10,539	1.02%	大買/鉅額交易
2018/01/22	52	183.90	47	183.63	195.00	5	10,463	0.05%
2018/01/19	16	191.78	45	189.92	184.50	-29	10,350	-0.28%
2018/01/18	31	191.94	0	0.00	190.00	31	10,387	0.30%
2018/01/16	3	199.83	0	0.00	200.00	3	10,480	0.03%
2018/01/15	0	0.00	1	195.00	195.00	-1	10,543	-0.01%
2018/01/12	1	193.50	2	196.25	194.50	-1	10,864	-0.01%
2018/01/10	3	193.00	0	0.00	192.00	3	11,461	0.03%
2018/01/09	1	205.50	4	200.50	200.00	-3	11,546	-0.03%
2018/01/08	7	201.14	1	201.00	207.00	6	11,654	0.05%
2018/01/05	3	204.00	9	203.28	201.50	-6	11,537	-0.05%
2018/01/03	0	0.00	1	202.00	201.00	-1	11,597	-0.01%
2018/01/02	1	196.00	0	0.00	198.50	1	11,683	0.01%