GIS-KY (6456)-永豐金-信義券商分點個股進出

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
57.8
漲跌
▼0.2
漲幅
-0.34%
成交量
278張
產業
上市光電類股▲0.84%
764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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/04/10	1	60.80	0	0.00	60.70	1	876	0.11%
2024/04/08	0	0.00	2	58.70	58.80	-2	862	-0.23%
2024/03/29	3	61.03	1	61.00	60.80	2	905	0.22%
2024/03/20	0	0.00	1	57.10	57.00	-1	942	-0.11%
2024/03/19	1	57.10	0	0.00	57.10	1	946	0.11%
2024/03/12	0	0.00	0.4	57.20	57.40	-0.4	973	-0.04%
2024/02/05	0.2	60.80	0	0.00	60.20	0.2	1,377	0.01%
2024/01/29	0.1	64.00	0	0.00	64.10	0.1	1,364	0.01%
2024/01/10	0	0.00	1	63.00	62.50	-1	1,310	-0.08%
2024/01/02	4	66.60	4	67.30	66.60	0	1,270	0.00%
2023/12/28	0.2	65.90	3	65.80	66.40	-2.9	1,265	-0.23%
2023/12/27	0.1	66.10	0	0.00	66.20	0.1	1,264	0.00%
2023/12/26	2	68.45	1	66.60	66.10	1	1,265	0.08%
2023/12/22	0	0.00	1	66.70	66.50	-1	1,205	-0.08%
2023/12/20	1	66.30	0	0.00	66.50	1	1,207	0.08%
2023/12/19	0	0.00	1	65.90	65.90	-1	1,208	-0.08%
2023/12/18	3	67.10	1	66.80	66.60	2	1,201	0.17%
2023/12/15	1	65.40	2	66.65	66.90	-1	1,185	-0.08%
2023/12/13	0.1	64.90	0	0.00	63.60	0.1	1,088	0.01%
2023/12/05	0.1	64.70	0	0.00	64.60	0.1	1,063	0.01%
2023/12/01	1	65.00	0	0.00	65.30	1	1,066	0.09%
2023/11/28	0	0.00	1	66.80	66.80	-1	1,037	-0.10%
2023/11/27	1	65.70	0	0.00	65.90	1	1,013	0.10%
2023/11/17	1	62.60	0	0.00	62.50	1	831	0.12%
2023/10/31	0.1	56.80	0	0.00	55.80	0.1	705	0.01%
2023/10/06	1	58.80	0	0.00	59.00	1	839	0.12%
2023/10/03	1	59.00	0	0.00	59.00	1	871	0.11%
2023/07/24	0	0.00	1	66.00	68.00	-1	1,561	-0.06%
2023/07/07	0	0.00	2	70.40	70.40	-2	1,594	-0.13%
2023/07/06	1	72.80	0	0.00	72.10	1	1,573	0.06%
2023/07/04	0	0.00	9	72.90	73.10	-9	1,549	-0.58%
2023/07/03	1	73.50	0	0.00	73.40	1	1,544	0.06%
2023/06/30	1	73.10	1	73.00	72.90	0	1,550	0.00%
2023/06/28	0.2	73.60	0	0.00	73.50	0.2	1,520	0.01%
2023/06/20	0	0.00	9	74.40	74.80	-9	1,490	-0.60%
2023/06/19	1	74.20	0	0.00	74.20	1	1,474	0.07%
2023/06/13	1	76.70	1	76.10	76.20	0	1,420	0.00%
2023/06/12	3	75.47	0	0.00	75.70	3	1,365	0.22%
2023/06/05	18	77.44	0	0.00	79.80	18	1,248	1.44%
2023/05/15	1	73.50	0	0.00	73.40	1	1,112	0.09%
2023/05/12	20	75.20	0	0.00	74.40	20	1,110	1.80%
2023/05/11	80	76.42	0	0.00	75.10	80	1,101	7.26%
2023/05/10	60	76.08	0	0.00	76.60	60	1,108	5.41%
2023/05/09	130	76.95	0	0.00	76.50	130	1,111	11.70%	大買/鉅額交易
2023/05/08	90	76.73	0	0.00	77.50	90	1,121	8.03%
2023/05/05	0	0.00	380	77.56	77.10	-380	1,086	-34.99%	大賣/鉅額交易
2023/04/25	2	78.95	0	0.00	78.90	2	1,108	0.18%
2023/04/24	0	0.00	4	80.80	80.50	-4	1,119	-0.36%
2023/04/21	0	0.00	0	80.90	80.80	0	1,124	0.00%
2023/04/20	4	81.60	4	82.45	81.60	0	1,128	0.00%
2023/04/19	4	83.20	0	0.00	82.20	4	1,145	0.35%
2023/03/15	1	82.00	1	82.20	81.40	0	1,464	0.00%
2023/03/02	1	84.00	1	84.50	84.10	0	1,555	0.00%
2023/02/20	0	0.00	15	85.80	86.10	-15	1,748	-0.86%
2023/02/17	5	85.46	0	0.00	86.80	5	1,749	0.29%
2023/02/16	10	86.80	0	0.00	86.90	10	1,737	0.58%
2023/02/09	0	0.00	14	86.31	86.20	-14	1,991	-0.70%
2023/02/06	0	0.00	1	86.10	86.50	-1	2,175	-0.05%
2023/02/02	1	85.40	0	0.00	85.50	1	2,153	0.05%
2023/01/31	14	84.19	0	0.00	85.00	14	2,127	0.66%
2022/12/16	0	0.00	1	93.00	94.90	-1	2,579	-0.04%
2022/12/12	0	0.00	30	91.30	91.40	-30	2,429	-1.23%
2022/12/05	30	91.84	0	0.00	92.00	30	2,397	1.25%
2022/11/18	1	92.00	0	0.00	92.10	1	2,206	0.05%
2022/11/10	0	0.00	5	87.00	87.40	-5	2,225	-0.22%
2022/11/08	0	0.00	0.1	87.10	87.00	-0.1	2,183	0.00%
2022/11/07	0	0.00	7	88.00	85.70	-7	2,137	-0.33%
2022/11/04	0	0.00	3	84.97	85.00	-3	2,025	-0.15%
2022/11/03	37	82.49	72	83.80	85.70	-35	1,940	-1.80%
2022/11/02	37	80.81	32	79.28	80.30	5	1,823	0.27%
2022/11/01	33	77.50	0	0.00	77.50	33	1,803	1.83%
2022/10/28	2	78.30	2	78.30	77.90	0	1,789	0.00%
2022/10/26	0	0.00	20	79.51	79.10	-20	1,782	-1.12%
2022/10/21	1	82.30	2	82.40	81.60	-1	1,741	-0.06%
2022/10/20	11	83.30	0	0.00	82.10	11	1,712	0.64%
2022/10/19	10	83.71	0	0.00	83.90	10	1,658	0.60%
2022/10/14	0	0.00	5	82.32	81.60	-5	1,530	-0.33%
2022/10/07	1	84.50	1	84.70	84.70	0	1,428	0.00%
2022/10/06	0	0.00	1	83.30	82.80	-1	1,358	-0.07%
2022/10/05	1	82.70	0	0.00	81.80	1	1,349	0.07%
2022/10/04	0	0.00	1	81.80	81.70	-1	1,348	-0.07%
2022/10/03	1	79.60	0	0.00	79.50	1	1,340	0.07%
2022/09/28	0	0.00	20	78.65	74.80	-20	1,294	-1.54%
2022/09/27	10	82.60	5	81.72	82.30	5	1,232	0.41%
2022/09/26	0	0.00	20	79.84	79.10	-20	1,199	-1.67%
2022/09/23	30	85.87	0	0.00	82.00	30	1,180	2.54%
2022/09/15	0	0.00	3	81.60	81.20	-3	1,071	-0.28%
2022/09/05	2	79.50	0	0.00	77.50	2	1,119	0.18%
2022/09/01	0	0.00	2	79.80	79.80	-2	1,110	-0.18%
2022/08/31	3	80.70	0	0.00	80.60	3	1,103	0.27%
2022/08/24	1	81.10	0	0.00	80.50	1	1,079	0.09%
2022/08/22	3	81.27	1	81.70	81.40	2	1,105	0.18%
2022/08/19	0	0.00	5	83.12	83.60	-5	1,037	-0.48%
2022/08/12	1	76.60	0	0.00	77.00	1	914	0.11%
2022/06/23	0	0.00	3	77.00	76.70	-3	976	-0.31%
2022/06/06	0	0.00	1	88.70	87.60	-1	1,039	-0.10%
2022/06/01	3	88.60	150	88.99	88.10	-147	1,104	-13.31%	大賣/鉅額交易
2022/05/31	150	90.48	0	0.00	90.90	150	1,086	13.81%	大買/鉅額交易
2022/05/13	4	81.68	1	81.50	82.20	3	1,063	0.28%
2022/04/25	0	0.00	1	93.10	92.40	-1	1,007	-0.10%
2022/04/21	0	0.00	1	96.50	96.40	-1	1,026	-0.10%
2022/04/19	0	0.00	3	95.10	96.20	-3	1,037	-0.29%
2022/04/15	0	0.00	5	93.70	93.50	-5	1,044	-0.48%
2022/04/14	1	94.20	0	0.00	94.20	1	1,070	0.09%
2022/04/12	5	92.20	0	0.00	92.90	5	1,166	0.43%
2022/04/11	3	92.90	0	0.00	92.80	3	1,164	0.26%
2022/03/31	1	96.60	0	0.00	95.90	1	1,155	0.09%
2022/03/30	0	0.00	2	97.20	97.00	-2	1,162	-0.17%
2022/03/25	2	96.35	0	0.00	95.80	2	1,217	0.16%
2022/03/23	0	0.00	3	96.10	96.30	-3	1,234	-0.24%
2022/03/04	0	0.00	1	90.30	90.00	-1	1,227	-0.08%
2022/03/03	5	91.38	0	0.00	91.00	5	1,229	0.41%
2022/02/25	1	88.80	0	0.00	90.00	1	1,244	0.08%
2022/02/17	0	0.00	5	93.80	93.40	-5	1,283	-0.39%
2022/02/14	7	93.31	0	0.00	93.10	7	1,314	0.53%
2022/01/26	2	95.60	0	0.00	95.10	2	1,414	0.14%
2022/01/12	2	100.50	0	0.00	100.00	2	1,436	0.14%
2022/01/07	6	103.92	3	103.00	103.00	3	1,433	0.21%
2022/01/05	1	103.50	1	103.00	103.00	0	1,361	0.00%
2022/01/03	0	0.00	52	101.56	101.50	-52	1,336	-3.89%
2021/12/29	1	102.00	0	0.00	102.00	1	1,336	0.07%
2021/12/27	0	0.00	6	102.50	102.50	-6	1,330	-0.45%
2021/12/24	6	103.50	0	0.00	103.50	6	1,327	0.45%
2021/12/21	0	0.00	2	106.50	105.00	-2	1,320	-0.15%
2021/12/20	0	0.00	2	105.00	105.00	-2	1,266	-0.16%
2021/12/16	2	102.50	0	0.00	103.50	2	1,242	0.16%
2021/12/15	2	100.50	0	0.00	101.50	2	1,238	0.16%
2021/12/13	0	0.00	6	102.50	101.00	-6	1,231	-0.49%
2021/12/10	6	103.50	0	0.00	104.00	6	1,224	0.49%
2021/12/07	2	103.00	0	0.00	102.50	2	1,216	0.16%
2021/12/06	1	101.00	2	103.00	101.50	-1	1,218	-0.08%
2021/12/02	2	104.50	2	105.50	104.50	0	1,218	0.00%
2021/12/01	0	0.00	2	103.75	104.50	-2	1,199	-0.17%
2021/11/30	2	99.60	0	0.00	99.60	2	1,173	0.17%
2021/11/26	2	99.60	3	99.90	99.60	-1	1,185	-0.08%
2021/11/25	4	102.50	0	0.00	101.00	4	1,179	0.34%
2021/11/24	2	101.00	0	0.00	101.00	2	1,168	0.17%
2021/11/23	2	101.00	0	0.00	101.50	2	1,166	0.17%
2021/11/22	1	102.50	0	0.00	103.50	1	1,165	0.09%
2021/11/19	2	104.50	1	106.00	103.50	1	1,161	0.09%
2021/11/18	4	102.00	0	0.00	101.50	4	1,121	0.36%
2021/11/17	17	103.09	55	103.50	102.00	-38	1,121	-3.39%
2021/11/16	63	102.72	0	0.00	102.00	63	1,123	5.61%
2021/11/15	18	102.44	2	102.50	102.50	16	1,133	1.41%
2021/11/12	2	100.50	0	0.00	101.00	2	1,142	0.18%
2021/11/10	1	99.60	10	99.40	99.50	-9	1,187	-0.76%
2021/11/08	10	99.00	4	100.30	101.50	6	1,306	0.46%
2021/11/05	2	97.70	40	96.05	97.70	-38	1,292	-2.94%
2021/11/04	2	99.40	0	0.00	98.50	2	1,300	0.15%
2021/11/03	40	99.39	0	0.00	98.20	40	1,304	3.07%
2021/11/02	0	0.00	10	99.60	98.00	-10	1,292	-0.77%
2021/11/01	0	0.00	2	98.50	97.80	-2	1,283	-0.16%
2021/10/29	0	0.00	5	98.48	97.10	-5	1,294	-0.39%
2021/10/28	10	97.97	1	97.70	98.60	9	1,288	0.70%
2021/10/27	5	95.72	0	0.00	96.40	5	1,304	0.38%
2021/10/26	0	0.00	1	96.40	95.30	-1	1,329	-0.08%
2021/10/19	0	0.00	1	94.60	94.00	-1	1,472	-0.07%
2021/10/15	0	0.00	1	93.00	93.70	-1	1,571	-0.06%
2021/10/14	2	91.00	0	0.00	91.70	2	1,620	0.12%
2021/10/12	2	92.40	1	92.40	92.40	1	1,647	0.06%
2021/10/05	0	0.00	2	92.45	93.90	-2	2,022	-0.10%
2021/10/04	2	93.20	0	0.00	92.70	2	2,047	0.10%
2021/10/01	1	95.00	0	0.00	92.30	1	2,071	0.05%
2021/09/24	0	0.00	1	100.00	99.80	-1	2,338	-0.04%
2021/09/13	5	100.50	0	0.00	100.00	5	3,156	0.16%
2021/09/08	0	0.00	1	101.00	100.50	-1	3,294	-0.03%
2021/09/06	1	109.00	0	0.00	106.00	1	3,315	0.03%
2021/08/31	1	107.00	0	0.00	107.50	1	3,406	0.03%
2021/08/27	1	107.50	0	0.00	108.00	1	3,533	0.03%
2021/08/20	0	0.00	6	103.00	103.50	-6	3,873	-0.15%
2021/08/19	6	102.33	0	0.00	101.50	6	3,890	0.15%
2021/08/16	1	108.50	0	0.00	107.50	1	3,914	0.03%
2021/08/09	2	111.00	0	0.00	110.00	2	3,824	0.05%
2021/08/06	1	113.50	1.1	114.09	114.00	-0.1	3,838	0.00%
2021/08/04	2	113.25	0	0.00	113.50	2	4,000	0.05%
2021/08/03	0	0.00	1	114.00	114.00	-1	4,071	-0.02%
2021/07/30	0	0.00	13	117.88	116.50	-13	4,069	-0.32%
2021/07/28	0	0.00	11	116.41	118.00	-11	4,088	-0.27%
2021/07/23	1	123.00	1	121.00	121.50	0	4,110	0.00%
2021/07/22	1	121.50	1	123.00	123.00	0	4,128	0.00%
2021/07/21	2	119.50	3	116.50	117.00	-1	4,135	-0.02%
2021/07/20	1	119.00	31	118.98	118.50	-30	4,137	-0.73%
2021/07/19	1	123.00	1	122.50	122.00	0	4,137	0.00%
2021/07/16	0	0.00	1	123.00	123.50	-1	4,234	-0.02%
2021/07/15	29.1	124.17	45	123.62	123.00	-15.9	4,344	-0.37%
2021/07/14	62	127.56	16	128.47	128.00	46	4,392	1.05%
2021/07/13	6	122.50	0	0.00	122.50	6	4,417	0.14%
2021/07/08	2	122.50	0	0.00	123.00	2	4,414	0.05%
2021/07/06	7	123.21	4	126.50	122.00	3	4,404	0.07%
2021/07/02	3	121.83	0	0.00	122.00	3	4,331	0.07%
2021/07/01	14	125.25	8	121.25	121.50	6	4,310	0.14%
2021/06/30	11	124.95	0	0.00	123.50	11	4,217	0.26%
2021/06/29	14	121.25	40	121.91	123.50	-26	3,980	-0.65%
2021/06/28	40	113.25	10	113.75	112.50	30	3,692	0.81%
2021/06/25	11	113.00	40	114.00	114.00	-29	3,720	-0.78%
2021/06/24	1	111.00	0	0.00	111.00	1	3,697	0.03%
2021/06/23	1	111.00	0	0.00	110.00	1	3,667	0.03%
2021/06/21	2	106.00	0	0.00	105.50	2	3,627	0.06%
2021/06/18	15	108.77	12	109.00	108.50	3	3,677	0.08%
2021/06/17	0	0.00	3	106.50	106.50	-3	3,636	-0.08%
2021/06/16	4	103.50	0	0.00	104.50	4	3,624	0.11%
2021/06/15	4	104.50	0	0.00	104.00	4	3,650	0.11%
2021/06/11	0	0.00	1	105.00	105.50	-1	3,689	-0.03%
2021/06/09	0	0.00	20	104.00	103.50	-20	3,819	-0.52%
2021/06/08	10	104.00	0	0.00	104.00	10	3,912	0.26%
2021/06/07	20	107.25	0	0.00	108.00	20	3,962	0.50%
2021/06/02	1	105.00	51	102.50	104.00	-50	4,383	-1.14%
2021/06/01	24	105.85	18	104.72	108.00	6	4,304	0.14%
2021/05/31	0	0.00	2	98.80	98.40	-2	4,251	-0.05%
2021/05/25	6	99.42	2	99.10	99.10	4	4,220	0.09%
2021/05/24	10	96.90	0	0.00	98.10	10	4,214	0.24%
2021/05/21	30	94.69	3	94.40	94.90	27	4,210	0.64%
2021/05/20	8	93.38	0	0.00	92.20	8	4,221	0.19%
2021/05/19	3	94.23	0	0.00	94.60	3	4,217	0.07%
2021/05/17	3	87.20	0	0.00	89.10	3	4,222	0.07%
2021/05/14	3	93.97	0	0.00	93.50	3	4,194	0.07%
2021/05/13	0	0.00	1	93.30	93.50	-1	4,154	-0.02%
2021/05/12	2	92.60	16	92.30	92.30	-14	4,101	-0.34%
2021/05/11	1	102.50	86	103.08	102.50	-85	3,983	-2.13%
2021/05/10	2	113.50	0	0.00	113.00	2	3,907	0.05%
2021/05/06	1	115.00	0	0.00	113.50	1	3,925	0.03%
2021/05/05	0	0.00	7	117.50	116.50	-7	3,944	-0.18%
2021/05/04	0	0.00	17	115.00	116.00	-17	3,955	-0.43%
2021/05/03	0	0.00	2	122.00	121.00	-2	3,921	-0.05%
2021/04/27	0	0.00	1	127.50	127.50	-1	3,929	-0.03%
2021/04/26	3	122.50	0	0.00	122.50	3	3,878	0.08%
2021/04/23	17	123.24	0	0.00	123.00	17	3,862	0.44%
2021/04/22	5	130.20	2	126.00	123.00	3	3,950	0.08%
2021/04/21	13	131.35	0	0.00	128.00	13	4,004	0.32%
2021/04/20	15	134.17	0	0.00	136.00	15	3,898	0.38%
2021/04/19	0	0.00	2	128.25	134.00	-2	3,783	-0.05%
2021/04/16	0	0.00	3	125.50	125.00	-3	3,581	-0.08%
2021/04/12	1	121.50	0	0.00	120.00	1	3,879	0.03%
2021/04/01	2	123.50	0	0.00	123.50	2	3,887	0.05%
2021/03/30	0	0.00	6	129.08	128.00	-6	3,847	-0.16%
2021/03/29	1	127.50	1	128.00	127.50	0	3,781	0.00%
2021/03/25	0	0.00	1	127.00	127.50	-1	3,772	-0.03%
2021/03/23	0	0.00	2	128.50	126.50	-2	3,721	-0.05%
2021/03/22	30	127.67	0	0.00	126.50	30	3,646	0.82%
2021/03/18	10	126.00	0	0.00	126.00	10	3,640	0.27%
2021/03/17	0	0.00	40	124.00	124.00	-40	3,625	-1.10%
2021/03/16	4	125.13	6	126.75	123.00	-2	3,601	-0.06%
2021/03/15	5	129.50	5	128.00	129.50	0	3,546	0.00%
2021/03/12	5	127.00	6	128.58	127.00	-1	3,554	-0.03%
2021/03/11	0	0.00	1	126.50	128.00	-1	3,526	-0.03%
2021/03/10	5	124.00	2	126.50	127.00	3	3,451	0.09%
2021/03/09	1	122.00	6	122.00	123.00	-5	3,259	-0.15%
2021/03/05	0	0.00	2	116.00	116.50	-2	3,109	-0.06%
2021/03/04	20	114.48	22	112.64	112.50	-2	3,068	-0.07%
2021/02/26	2	112.00	0	0.00	111.50	2	3,101	0.06%
2021/02/25	0	0.00	2	111.00	110.50	-2	3,081	-0.06%
2021/02/17	2	108.50	0	0.00	108.50	2	3,109	0.06%
2021/02/03	3	112.00	0	0.00	112.00	3	3,145	0.10%
2021/02/01	1	111.00	0	0.00	111.00	1	3,285	0.03%
2021/01/29	40	113.63	0	0.00	112.50	40	3,301	1.21%
2021/01/28	1	117.00	3	115.50	115.50	-2	3,295	-0.06%
2021/01/27	0	0.00	17	118.53	118.50	-17	3,314	-0.51%
2021/01/26	1	117.50	26	116.08	115.50	-25	3,302	-0.76%
2021/01/25	0	0.00	81	115.52	116.50	-81	3,325	-2.44%
2021/01/22	71	115.34	0	0.00	115.50	71	3,345	2.12%
2021/01/21	0	0.00	2	111.50	112.00	-2	3,336	-0.06%
2021/01/20	4	114.25	1	113.00	112.50	3	3,354	0.09%
2021/01/19	1	119.00	32	117.50	117.50	-31	3,320	-0.93%
2021/01/18	40	119.00	0	0.00	119.00	40	3,310	1.21%
2021/01/15	0	0.00	20	125.50	118.50	-20	3,295	-0.61%
2021/01/14	30	125.48	10	124.50	124.50	20	3,177	0.63%
2021/01/11	0	0.00	5	118.00	119.00	-5	3,012	-0.17%
2021/01/07	1	119.00	0	0.00	119.00	1	2,966	0.03%
2021/01/06	8	121.06	3	122.83	119.50	5	2,952	0.17%
2021/01/05	1	117.50	0	0.00	121.50	1	2,760	0.04%
2021/01/04	1	118.00	2	118.00	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	2	114.00	0	0.00	114.00	2	2,654	0.08%
2020/12/28	2	114.00	0	0.00	114.50	2	2,635	0.08%
2020/12/25	3	114.00	0	0.00	114.00	3	2,621	0.11%
2020/12/15	0	0.00	2	109.50	109.00	-2	2,757	-0.07%
2020/12/09	2	116.50	0	0.00	116.50	2	2,928	0.07%
2020/12/07	2	116.00	2	118.50	118.50	0	2,859	0.00%
2020/12/04	2	116.00	0	0.00	115.50	2	2,824	0.07%
2020/12/02	2	118.50	11	118.77	118.50	-9	2,858	-0.31%
2020/12/01	10	115.25	0	0.00	118.00	10	2,921	0.34%
2020/11/30	1	115.00	0	0.00	113.50	1	2,918	0.03%
2020/11/23	0	0.00	1	110.50	111.00	-1	3,819	-0.03%
2020/11/20	0	0.00	1	110.50	110.00	-1	3,816	-0.03%
2020/11/17	2	110.00	0	0.00	110.00	2	3,976	0.05%
2020/11/13	2	107.00	2	108.00	108.00	0	4,365	0.00%
2020/11/10	1	110.00	5	110.50	110.00	-4	4,617	-0.09%
2020/11/09	1	114.00	15	111.67	111.00	-14	4,731	-0.30%
2020/11/06	0	0.00	7	115.79	114.50	-7	4,700	-0.15%
2020/11/05	12	117.00	0	0.00	117.00	12	4,779	0.25%
2020/11/04	21	117.19	6	116.75	117.00	15	4,942	0.30%
2020/11/03	1	115.00	0	0.00	115.00	1	5,394	0.02%
2020/10/30	3	113.33	0	0.00	113.50	3	5,708	0.05%
2020/10/29	1	116.00	0	0.00	117.50	1	5,778	0.02%
2020/10/28	2	117.00	0	0.00	116.50	2	5,863	0.03%
2020/10/26	2	120.00	0	0.00	120.00	2	6,258	0.03%
2020/10/22	1	122.00	0	0.00	122.00	1	6,686	0.01%
2020/10/21	2	124.00	0	0.00	124.50	2	6,929	0.03%
2020/10/19	0	0.00	5	122.90	122.00	-5	7,645	-0.07%
2020/10/15	2	122.00	12	122.00	121.50	-10	9,069	-0.11%
2020/10/14	1	122.50	15	123.83	122.50	-14	9,184	-0.15%
2020/10/13	5	121.80	6	122.00	122.00	-1	9,417	-0.01%
2020/10/12	38	122.79	0	0.00	122.50	38	9,860	0.39%
2020/10/08	5	125.00	0	0.00	125.00	5	9,995	0.05%
2020/10/06	1	127.00	0	0.00	127.50	1	10,192	0.01%
2020/09/28	0	0.00	2	123.50	125.00	-2	10,511	-0.02%
2020/09/25	7	121.93	0	0.00	122.00	7	10,639	0.07%
2020/09/23	0	0.00	14	128.50	128.50	-14	10,755	-0.13%
2020/09/21	8	132.00	0	0.00	130.50	8	10,890	0.07%
2020/09/18	0	0.00	1	134.50	133.50	-1	10,911	-0.01%
2020/09/17	4	134.63	7	136.14	134.00	-3	10,952	-0.03%
2020/09/16	0	0.00	5	134.00	134.50	-5	10,910	-0.05%
2020/09/15	1	134.00	0	0.00	134.00	1	10,929	0.01%
2020/09/14	46	128.83	0	0.00	131.50	46	10,917	0.42%
2020/09/11	0	0.00	44	129.45	129.50	-44	10,981	-0.40%
2020/09/08	0	0.00	30	130.50	130.00	-30	11,225	-0.27%
2020/09/07	5	131.50	5	136.00	131.50	0	11,287	0.00%
2020/09/04	6	133.58	1	135.50	135.00	5	11,405	0.04%
2020/09/03	0	0.00	2	133.50	131.50	-2	11,350	-0.02%
2020/09/02	5	134.00	21	136.05	134.00	-16	11,328	-0.14%
2020/09/01	55	136.95	19	136.66	137.50	36	11,275	0.32%
2020/08/31	1	130.00	5	128.90	130.00	-4	10,796	-0.04%
2020/08/28	0	0.00	4	130.13	131.50	-4	10,889	-0.04%
2020/08/27	0	0.00	4	126.75	126.00	-4	10,962	-0.04%
2020/08/26	0	0.00	3	124.00	124.50	-3	11,319	-0.03%
2020/08/25	8	125.31	0	0.00	126.00	8	11,620	0.07%
2020/08/24	2	120.50	0	0.00	122.50	2	11,772	0.02%
2020/08/21	2	119.00	0	0.00	121.50	2	11,874	0.02%
2020/08/20	5	118.90	0	0.00	116.00	5	11,894	0.04%
2020/08/19	5	124.60	16	123.50	122.50	-11	11,893	-0.09%
2020/08/18	5	129.90	0	0.00	129.00	5	12,032	0.04%
2020/08/14	1	136.00	1	137.50	135.00	0	12,593	0.00%
2020/08/13	0	0.00	2	135.00	133.50	-2	12,455	-0.02%
2020/08/12	1	132.50	1	130.50	132.50	0	12,325	0.00%
2020/08/11	1	131.50	253	131.45	131.50	-252	12,285	-2.05%	大賣/鉅額交易
2020/08/07	9	131.06	42	139.52	129.50	-33	12,267	-0.27%
2020/08/06	6	131.75	16	131.75	133.50	-10	11,784	-0.08%
2020/08/05	50	136.00	11	135.50	136.00	39	11,551	0.34%
2020/08/04	34	134.44	13	132.96	135.50	21	11,474	0.18%
2020/08/03	0	0.00	30	135.33	133.50	-30	11,398	-0.26%
2020/07/31	331	136.80	36	135.17	137.50	295	11,367	2.60%	大買/鉅額交易
2020/07/30	0	0.00	1	131.50	132.00	-1	11,039	-0.01%
2020/07/29	34	131.59	5	129.70	131.00	29	10,973	0.26%
2020/07/28	20	137.33	22	135.34	128.50	-2	10,858	-0.02%
2020/07/27	52	138.88	52	137.22	134.50	0	10,603	0.00%
2020/07/24	17	139.50	179	137.21	134.00	-162	10,429	-1.55%	大賣/鉅額交易
2020/07/23	5	138.30	29	138.22	139.50	-24	10,057	-0.24%
2020/07/22	64	134.67	45	134.81	136.50	19	9,822	0.19%
2020/07/21	93	128.62	8	125.19	130.00	85	8,920	0.95%
2020/07/20	2	119.00	0	0.00	118.50	2	8,419	0.02%
2020/07/17	14	121.96	11	117.73	118.00	3	8,331	0.04%
2020/07/16	25	118.56	38	120.14	122.00	-13	8,114	-0.16%
2020/07/15	19	118.16	1	117.00	115.50	18	7,685	0.23%
2020/07/14	2	112.75	0	0.00	112.50	2	7,591	0.03%
2020/07/13	0	0.00	2	117.25	117.50	-2	7,548	-0.03%
2020/07/10	2	113.25	0	0.00	111.50	2	7,434	0.03%
2020/07/08	1	116.50	3	116.00	116.50	-2	7,346	-0.03%
2020/07/07	8	119.56	16	115.94	115.00	-8	7,287	-0.11%
2020/07/06	16	120.16	6	120.42	119.50	10	7,182	0.14%
2020/07/03	21	118.12	25	120.00	120.00	-4	7,072	-0.06%
2020/07/02	18	115.69	0	0.00	115.50	18	6,943	0.26%
2020/07/01	63	116.20	0	0.00	116.00	63	6,917	0.91%
2020/06/24	0	0.00	1	111.50	112.00	-1	6,751	-0.01%
2020/06/19	6	112.33	7	111.86	111.00	-1	6,750	-0.01%
2020/06/16	1	113.00	1	110.00	111.00	0	6,491	0.00%
2020/06/15	0	0.00	2	113.75	111.50	-2	6,449	-0.03%
2020/06/12	2	111.50	4	110.25	112.00	-2	6,411	-0.03%
2020/06/11	3	117.50	23	115.46	113.00	-20	6,364	-0.31%
2020/06/10	4	120.00	7	120.29	119.50	-3	6,260	-0.05%
2020/06/09	2	123.00	265	121.55	121.50	-263	6,260	-4.20%	大賣/鉅額交易
2020/06/08	11	122.73	35	123.13	121.00	-24	6,264	-0.38%
2020/06/05	23	122.67	27	121.26	121.50	-4	6,155	-0.06%
2020/06/04	23	121.57	115	120.34	120.50	-92	6,077	-1.51%	大賣/
2020/06/03	17	122.65	23	123.15	124.50	-6	5,954	-0.10%
2020/06/02	84	120.17	19	120.45	123.00	65	5,747	1.13%
2020/06/01	310	118.45	30	117.38	116.00	280	5,326	5.26%	大買/鉅額交易
2020/05/29	44	111.57	1	113.00	113.50	43	5,002	0.86%
2020/05/28	4	111.38	0	0.00	109.00	4	4,810	0.08%
2020/05/27	10	112.20	19	112.92	112.00	-9	4,665	-0.19%
2020/05/26	9	114.67	45	113.89	114.00	-36	4,554	-0.79%
2020/05/25	43	113.72	3	111.67	116.50	40	4,357	0.92%
2020/05/22	46	108.87	45	108.48	107.50	1	3,983	0.03%
2020/05/21	31	102.53	5	103.10	104.50	26	3,506	0.74%
2020/05/20	3	95.33	0	0.00	95.10	3	3,249	0.09%
2020/05/19	4	94.93	3	95.20	94.90	1	3,248	0.03%
2020/05/18	1	95.20	0	0.00	94.60	1	3,298	0.03%
2020/05/15	5	96.62	53	99.99	97.80	-48	3,285	-1.46%
2020/05/14	12	101.50	53	100.17	102.00	-41	3,105	-1.32%
2020/05/13	1	98.60	10	97.66	99.00	-9	3,034	-0.30%
2020/05/12	103	98.80	0	0.00	98.80	103	3,018	3.41%	大買/鉅額交易
2020/05/08	1	97.10	0	0.00	97.30	1	2,944	0.03%
2020/05/07	0	0.00	3	93.07	95.80	-3	2,923	-0.10%
2020/05/04	0	0.00	1	93.50	95.80	-1	2,839	-0.04%
2020/04/30	1	95.80	0	0.00	95.60	1	2,816	0.04%
2020/04/29	0	0.00	6	95.00	95.20	-6	2,813	-0.21%
2020/04/28	0	0.00	10	91.30	91.90	-10	2,749	-0.36%
2020/04/27	0	0.00	5	93.10	92.90	-5	2,796	-0.18%
2020/04/24	15	90.30	0	0.00	90.30	15	2,685	0.56%
2020/04/20	0	0.00	8	87.91	89.20	-8	2,606	-0.31%
2020/04/17	8	87.40	0	0.00	87.40	8	2,588	0.31%
2020/04/16	0	0.00	5	87.40	87.30	-5	2,506	-0.20%
2020/04/13	5	84.60	5	84.00	83.70	0	2,483	0.00%
2020/04/10	0	0.00	4	83.00	83.00	-4	2,489	-0.16%
2020/04/08	3	84.90	1	85.30	85.20	2	2,553	0.08%
2020/04/07	1	85.10	0	0.00	84.20	1	2,538	0.04%
2020/04/06	0	0.00	2	80.00	80.00	-2	2,505	-0.08%
2020/03/30	2	78.50	0	0.00	78.50	2	2,623	0.08%
2020/03/27	1	79.70	1	80.30	78.30	0	2,614	0.00%
2020/03/26	2	77.20	1	77.50	78.30	1	2,580	0.04%
2020/03/25	0	0.00	1	76.80	76.20	-1	2,556	-0.04%
2020/03/24	2	73.00	1	74.00	73.30	1	2,532	0.04%
2020/03/20	1	67.00	0	0.00	69.70	1	2,545	0.04%
2020/03/19	0	0.00	7	67.74	63.40	-7	2,557	-0.27%
2020/03/18	1	73.00	0	0.00	70.40	1	2,483	0.04%
2020/03/17	7	74.20	0	0.00	72.60	7	2,468	0.28%
2020/03/16	2	76.75	7	75.99	73.80	-5	2,427	-0.21%
2020/03/13	7	73.09	0	0.00	73.60	7	2,353	0.30%
2020/03/10	1	89.20	0	0.00	89.90	1	2,313	0.04%
2020/03/09	2	92.15	0	0.00	89.10	2	2,476	0.08%
2020/03/05	0	0.00	1	99.00	98.00	-1	2,527	-0.04%
2020/03/03	1	100.00	1	99.80	99.10	0	2,584	0.00%
2020/02/27	1	98.20	1	98.50	98.20	0	2,568	0.00%
2020/02/26	4	102.00	0	0.00	102.00	4	2,558	0.16%
2020/02/25	0	0.00	5	100.00	103.00	-5	2,563	-0.20%
2020/02/20	0	0.00	1	103.00	103.00	-1	2,607	-0.04%
2020/02/19	0	0.00	8	104.56	103.50	-8	2,687	-0.30%
2020/02/18	9	102.33	2	103.00	103.00	7	2,677	0.26%
2020/02/17	5	101.80	0	0.00	101.50	5	2,705	0.18%
2020/02/14	2	101.50	0	0.00	101.50	2	2,749	0.07%
2020/02/13	0	0.00	1	100.50	100.50	-1	2,869	-0.03%
2020/02/12	0	0.00	2	101.00	101.50	-2	2,945	-0.07%
2020/02/10	0	0.00	2	96.30	96.10	-2	3,287	-0.06%
2020/02/07	0	0.00	3	98.20	97.50	-3	3,404	-0.09%
2020/02/03	1	99.30	0	0.00	99.20	1	3,785	0.03%
2020/01/31	0	0.00	1	100.00	101.00	-1	3,780	-0.03%
2020/01/30	0	0.00	1	101.00	101.00	-1	3,927	-0.03%
2020/01/15	0	0.00	2	109.00	109.50	-2	3,989	-0.05%
2020/01/10	0	0.00	1	106.00	106.00	-1	4,140	-0.02%
2020/01/08	0	0.00	2	106.25	105.00	-2	4,297	-0.05%
2020/01/02	1	115.50	0	0.00	114.00	1	4,556	0.02%
2019/12/30	0	0.00	50	112.50	112.00	-50	4,654	-1.07%
2019/12/27	50	113.50	0	0.00	113.50	50	4,644	1.08%
2019/12/26	1	114.50	0	0.00	113.00	1	4,617	0.02%
2019/12/17	0	0.00	5	110.50	110.00	-5	4,641	-0.11%
2019/12/16	0	0.00	5	109.50	109.50	-5	4,607	-0.11%
2019/12/12	0	0.00	7	108.00	108.00	-7	4,586	-0.15%
2019/12/11	7	108.50	0	0.00	108.50	7	4,576	0.15%
2019/12/06	0	0.00	2	107.50	107.50	-2	4,598	-0.04%
2019/12/04	12	108.92	35	108.50	105.50	-23	4,551	-0.51%
2019/12/03	35	106.50	0	0.00	106.50	35	4,388	0.80%
2019/12/02	0	0.00	1	105.50	108.50	-1	4,339	-0.02%
2019/11/29	0	0.00	1	105.00	105.50	-1	4,296	-0.02%
2019/11/25	0	0.00	1	103.00	103.00	-1	4,724	-0.02%
2019/11/21	1	100.00	1	101.50	101.50	0	4,814	0.00%
2019/11/15	0	0.00	1	101.00	104.00	-1	4,943	-0.02%
2019/11/14	1	99.90	1	99.20	99.30	0	4,983	0.00%
2019/11/13	1	101.00	0	0.00	100.50	1	5,019	0.02%
2019/11/12	1	99.60	1	102.50	103.50	0	5,072	0.00%
2019/11/11	1	101.50	0	0.00	101.00	1	5,122	0.02%
2019/11/08	2	104.75	0	0.00	105.50	2	5,198	0.04%
2019/11/07	12	108.63	18	109.67	106.50	-6	5,292	-0.11%
2019/11/06	1	115.50	0	0.00	114.50	1	5,073	0.02%
2019/11/05	1	118.50	0	0.00	118.50	1	5,066	0.02%
2019/11/04	1	119.00	0	0.00	119.00	1	5,250	0.02%
2019/11/01	0	0.00	2	117.00	117.50	-2	5,159	-0.04%
2019/10/31	1	116.00	0	0.00	114.50	1	5,222	0.02%
2019/10/30	1	114.50	0	0.00	115.50	1	5,380	0.02%
2019/10/29	9	117.56	1	115.00	114.50	8	5,524	0.14%
2019/10/28	0	0.00	1	114.50	114.00	-1	5,422	-0.02%
2019/10/25	1	114.00	0	0.00	113.50	1	5,410	0.02%
2019/10/23	0	0.00	1	115.00	112.50	-1	5,474	-0.02%
2019/10/18	2	114.00	0	0.00	114.50	2	5,426	0.04%
2019/10/17	0	0.00	2	113.50	114.00	-2	5,422	-0.04%
2019/10/16	1	112.50	3	113.67	112.50	-2	5,468	-0.04%
2019/10/15	12	111.63	10	113.80	115.50	2	5,395	0.04%
2019/10/14	0	0.00	2	109.75	109.50	-2	5,187	-0.04%
2019/10/08	0	0.00	1	107.00	106.50	-1	5,135	-0.02%
2019/10/07	1	108.50	0	0.00	108.50	1	5,158	0.02%
2019/10/04	1	111.00	1	111.00	110.50	0	5,126	0.00%
2019/10/01	29	105.43	29	104.98	106.00	0	5,084	0.00%
2019/09/27	1	105.50	2	107.00	104.50	-1	5,162	-0.02%
2019/09/23	1	110.00	0	0.00	110.00	1	5,574	0.02%
2019/09/20	0	0.00	7	110.21	110.00	-7	5,569	-0.13%
2019/09/18	6	109.00	0	0.00	108.00	6	5,468	0.11%
2019/09/17	2	108.00	3	107.83	108.00	-1	5,495	-0.02%
2019/09/16	2	106.75	0	0.00	107.00	2	5,517	0.04%
2019/09/12	0	0.00	4	108.25	107.50	-4	5,548	-0.07%
2019/09/10	1	106.50	0	0.00	107.00	1	5,597	0.02%
2019/09/03	1	105.00	0	0.00	104.50	1	5,692	0.02%
2019/08/30	16	103.03	15	103.83	103.00	1	5,693	0.02%
2019/08/29	77	107.08	19	103.92	102.00	58	5,648	1.03%
2019/08/28	0	0.00	53	111.48	111.00	-53	5,357	-0.99%
2019/08/27	1	113.00	0	0.00	113.00	1	5,333	0.02%
2019/08/19	0	0.00	1	117.00	117.50	-1	5,331	-0.02%
2019/08/14	0	0.00	9	116.00	115.50	-9	5,166	-0.17%
2019/08/13	1	114.00	13	114.04	113.00	-12	5,005	-0.24%
2019/08/12	0	0.00	5	110.90	112.50	-5	4,893	-0.10%
2019/08/08	1	108.50	8	107.00	108.50	-7	4,765	-0.15%
2019/08/07	0	0.00	211	108.47	105.50	-211	4,739	-4.45%	大賣/鉅額交易
2019/08/06	5	107.00	1	108.00	108.00	4	4,698	0.09%
2019/08/05	221	109.25	2	110.00	110.50	219	4,505	4.86%	大買/鉅額交易
2019/08/02	1	107.00	0	0.00	107.00	1	4,501	0.02%
2019/08/01	26	116.56	73	115.49	114.00	-47	4,473	-1.05%
2019/07/31	54	115.00	4	113.63	116.00	50	4,434	1.13%
2019/07/29	1	111.50	0	0.00	112.00	1	4,464	0.02%
2019/07/25	1	110.50	1	111.00	111.00	0	4,420	0.00%
2019/07/24	0	0.00	3	109.00	110.50	-3	4,417	-0.07%
2019/07/22	2	106.00	1	105.50	105.50	1	4,471	0.02%
2019/07/19	1	108.50	0	0.00	107.50	1	4,466	0.02%
2019/07/18	0	0.00	2	111.50	108.50	-2	4,515	-0.04%
2019/07/17	0	0.00	1	111.50	112.00	-1	4,528	-0.02%
2019/07/16	0	0.00	2	111.25	111.00	-2	4,675	-0.04%
2019/07/15	5	109.00	0	0.00	109.50	5	4,692	0.11%
2019/07/11	0	0.00	6	109.58	109.50	-6	5,055	-0.12%
2019/07/10	6	106.50	0	0.00	107.00	6	5,249	0.11%
2019/07/09	0	0.00	3	106.50	105.50	-3	5,295	-0.06%
2019/07/05	1	109.00	0	0.00	110.50	1	5,400	0.02%
2019/07/04	1	110.00	1	111.00	110.00	0	5,454	0.00%
2019/07/03	11	111.05	0	0.00	108.50	11	5,585	0.20%
2019/07/02	1	107.50	10	109.95	110.50	-9	5,647	-0.16%
2019/06/26	1	102.50	0	0.00	102.50	1	5,583	0.02%
2019/06/24	0	0.00	2	104.00	104.50	-2	5,653	-0.04%
2019/06/21	1	103.50	0	0.00	103.00	1	5,637	0.02%
2019/06/18	1	102.50	0	0.00	102.50	1	5,717	0.02%
2019/06/17	1	103.50	0	0.00	103.00	1	5,767	0.02%
2019/06/14	1	102.50	0	0.00	102.50	1	6,003	0.02%
2019/06/12	1	103.00	0	0.00	102.50	1	6,269	0.02%
2019/05/31	3	99.90	0	0.00	100.00	3	7,727	0.04%
2019/05/30	3	100.50	0	0.00	100.50	3	7,846	0.04%
2019/05/28	1	93.20	0	0.00	92.80	1	7,672	0.01%
2019/05/20	0	0.00	1	94.50	94.10	-1	8,124	-0.01%
2019/05/15	1	98.60	0	0.00	97.40	1	8,158	0.01%
2019/05/09	2	104.25	3	101.00	101.00	-1	8,387	-0.01%
2019/05/06	6	117.33	0	0.00	116.50	6	8,308	0.07%
2019/04/29	1	122.00	2	121.00	118.00	-1	8,196	-0.01%
2019/04/26	2	125.25	0	0.00	124.50	2	8,140	0.02%
2019/04/25	1	127.50	0	0.00	128.00	1	8,155	0.01%
2019/04/24	1	130.00	0	0.00	128.00	1	8,152	0.01%
2019/04/23	1	130.00	0	0.00	131.00	1	8,119	0.01%
2019/04/22	2	129.75	2	131.50	131.50	0	8,109	0.00%
2019/04/18	0	0.00	2	130.50	125.00	-2	7,974	-0.03%
2019/04/17	6	129.58	2	128.50	129.50	4	7,900	0.05%
2019/04/16	5	125.80	2	129.50	131.00	3	7,798	0.04%
2019/04/15	0	0.00	1	124.00	123.50	-1	7,596	-0.01%
2019/04/11	0	0.00	1	123.00	122.00	-1	7,591	-0.01%
2019/04/10	1	120.00	1	120.00	122.00	0	7,474	0.00%
2019/04/09	1	125.00	6	126.25	121.50	-5	7,403	-0.07%
2019/04/08	1	123.50	14	124.00	124.50	-13	7,185	-0.18%
2019/04/03	0	0.00	21	119.00	119.00	-21	6,979	-0.30%
2019/04/02	23	118.20	0	0.00	117.50	23	6,933	0.33%
2019/04/01	1	116.00	15	117.50	118.50	-14	6,851	-0.20%
2019/03/29	10	115.50	2	115.50	115.00	8	6,751	0.12%
2019/03/28	5	116.70	0	0.00	115.50	5	6,743	0.07%
2019/03/27	1	121.50	10	120.00	119.50	-9	6,748	-0.13%
2019/03/25	0	0.00	5	115.50	116.50	-5	6,752	-0.07%
2019/03/22	16	121.09	5	120.00	119.50	11	6,696	0.16%
2019/03/21	16	121.50	16	122.66	122.00	0	6,628	0.00%
2019/03/20	8	123.63	0	0.00	121.50	8	6,608	0.12%
2019/03/19	11	125.50	8	125.31	124.50	3	6,567	0.05%
2019/03/18	3	122.83	20	123.13	122.00	-17	6,326	-0.27%
2019/03/15	12	121.96	0	0.00	119.50	12	6,244	0.19%
2019/03/14	24	120.90	27	121.06	122.00	-3	6,145	-0.05%
2019/03/13	12	121.29	12	121.13	121.50	0	6,204	0.00%
2019/03/12	17	123.79	1	122.50	120.50	16	6,147	0.26%
2019/03/11	9	120.72	20	121.80	123.50	-11	6,032	-0.18%
2019/03/08	14	113.68	23	115.37	121.00	-9	5,917	-0.15%
2019/03/07	8	115.00	14	117.11	111.50	-6	5,946	-0.10%
2019/03/06	9	111.83	8	114.00	115.00	1	5,825	0.02%
2019/03/05	6	114.08	2	114.50	112.00	4	5,821	0.07%
2019/03/04	1	107.50	0	0.00	108.50	1	5,722	0.02%
2019/02/26	1	111.50	5	111.50	110.00	-4	5,800	-0.07%
2019/02/25	5	114.70	5	115.00	115.00	0	5,793	0.00%
2019/02/22	10	114.25	2	115.00	113.50	8	5,782	0.14%
2019/02/21	14	115.39	15	115.90	114.00	-1	5,915	-0.02%
2019/02/20	2	109.00	0	0.00	108.50	2	5,700	0.04%
2019/02/14	0	0.00	5	107.10	107.50	-5	5,874	-0.09%
2019/02/13	0	0.00	16	106.34	106.00	-16	5,926	-0.27%
2019/02/12	25	110.18	15	108.97	111.00	10	5,899	0.17%
2019/01/30	3	107.83	5	108.50	104.50	-2	5,926	-0.03%
2019/01/29	22	105.77	3	103.00	106.50	19	5,859	0.32%
2019/01/28	3	103.00	1	105.50	103.50	2	5,776	0.03%
2019/01/25	0	0.00	1	98.20	97.80	-1	5,723	-0.02%
2019/01/24	1	97.50	0	0.00	97.60	1	5,816	0.02%
2019/01/21	3	98.00	1	96.80	97.90	2	5,956	0.03%
2019/01/18	2	95.80	1	95.60	96.10	1	6,054	0.02%
2019/01/15	0	0.00	4	98.50	98.50	-4	6,356	-0.06%
2019/01/11	0	0.00	234	96.43	97.00	-234	6,424	-3.64%	大賣/鉅額交易
2019/01/10	0	0.00	134	94.78	94.80	-134	6,384	-2.10%	大賣/鉅額交易
2019/01/09	129	95.12	2	94.80	94.80	127	6,452	1.97%	大買/鉅額交易
2019/01/08	7	92.99	0	0.00	92.50	7	6,430	0.11%
2019/01/07	229	93.51	0	0.00	94.10	229	6,434	3.56%	大買/鉅額交易
2018/12/24	0	0.00	8	92.00	93.20	-8	7,331	-0.11%
2018/12/21	2	90.00	0	0.00	92.20	2	7,541	0.03%
2018/12/20	0	0.00	1	91.50	91.20	-1	7,569	-0.01%
2018/12/19	0	0.00	16	94.89	94.20	-16	7,674	-0.21%
2018/12/12	16	96.71	0	0.00	97.10	16	8,388	0.19%
2018/12/05	2	103.50	0	0.00	104.00	2	8,499	0.02%
2018/12/04	0	0.00	10	107.50	107.00	-10	8,601	-0.12%
2018/12/03	10	109.00	2	105.75	109.00	8	8,778	0.09%
2018/11/30	22	104.14	2	105.00	103.00	20	8,841	0.23%
2018/11/27	1	90.90	1	90.40	91.80	0	8,883	0.00%
2018/11/26	0	0.00	6	88.02	88.60	-6	9,111	-0.07%
2018/11/22	1	93.60	2	94.05	91.40	-1	9,103	-0.01%
2018/11/21	1	93.70	10	93.20	93.80	-9	9,148	-0.10%
2018/11/20	1	89.50	1	91.20	93.60	0	9,154	0.00%
2018/11/19	2	92.50	0	0.00	93.30	2	8,987	0.02%
2018/11/16	0	0.00	1	91.00	90.20	-1	8,948	-0.01%
2018/11/15	1	90.80	0	0.00	91.70	1	8,968	0.01%
2018/11/14	2	95.05	0	0.00	90.20	2	8,919	0.02%
2018/11/13	0	0.00	1	91.60	92.80	-1	8,820	-0.01%
2018/11/09	1	99.50	1	96.70	98.80	0	8,698	0.00%
2018/11/08	1	100.00	1	101.00	98.20	0	8,690	0.00%
2018/11/07	1	103.00	0	0.00	103.00	1	8,657	0.01%
2018/11/05	0	0.00	10	100.50	101.00	-10	8,596	-0.12%
2018/11/02	1	101.50	2	102.75	103.50	-1	8,613	-0.01%
2018/11/01	10	103.00	0	0.00	106.50	10	8,549	0.12%
2018/10/31	1	102.00	2	101.50	102.50	-1	8,581	-0.01%
2018/10/29	3	96.53	0	0.00	96.00	3	8,682	0.03%
2018/10/26	0	0.00	1	96.60	93.60	-1	8,720	-0.01%
2018/10/25	0	0.00	1	95.80	94.40	-1	8,792	-0.01%
2018/10/24	11	112.23	23	104.28	104.00	-12	8,961	-0.13%
2018/10/23	2	116.00	0	0.00	112.00	2	8,839	0.02%
2018/10/22	13	117.42	2	116.50	118.00	11	8,868	0.12%
2018/10/19	0	0.00	1	107.50	112.00	-1	8,768	-0.01%
2018/10/17	0	0.00	1	110.50	111.50	-1	8,765	-0.01%
2018/10/16	2	113.75	0	0.00	111.50	2	8,813	0.02%
2018/10/15	0	0.00	3	111.33	114.00	-3	8,805	-0.03%
2018/10/12	3	108.67	0	0.00	110.50	3	8,895	0.03%
2018/10/11	1	105.00	2	105.00	105.00	-1	8,925	-0.01%
2018/10/09	2	116.50	11	121.23	116.50	-9	9,021	-0.10%
2018/10/08	3	129.67	0	0.00	129.00	3	8,845	0.03%
2018/10/05	8	130.94	1	123.50	127.00	7	8,806	0.08%
2018/10/04	3	132.17	0	0.00	134.00	3	8,756	0.03%
2018/10/03	0	0.00	1	134.50	132.00	-1	8,749	-0.01%
2018/10/02	0	0.00	30	135.50	134.00	-30	8,704	-0.34%
2018/10/01	35	134.54	0	0.00	135.50	35	8,647	0.40%
2018/09/26	0	0.00	10	130.70	128.00	-10	8,715	-0.11%
2018/09/25	1	126.50	1	127.00	129.00	0	8,638	0.00%
2018/09/21	10	128.50	0	0.00	129.00	10	8,606	0.12%
2018/09/20	5	124.60	0	0.00	123.50	5	8,533	0.06%
2018/09/18	1	131.50	1	133.00	131.50	0	8,197	0.00%
2018/09/17	2	140.00	0	0.00	140.50	2	8,120	0.02%
2018/09/13	3	137.83	7	136.86	135.50	-4	8,062	-0.05%
2018/09/12	2	138.50	5	139.10	140.00	-3	8,028	-0.04%
2018/09/11	3	142.33	0	0.00	142.50	3	8,086	0.04%
2018/09/10	12	146.38	20	148.03	139.00	-8	8,060	-0.10%
2018/09/07	19	147.82	12	151.83	146.50	7	7,916	0.09%
2018/09/06	19	155.47	16	153.84	151.50	3	7,744	0.04%
2018/09/05	5	167.70	2	167.50	168.00	3	7,470	0.04%
2018/09/04	5	160.10	2	165.75	166.50	3	7,414	0.04%
2018/09/03	4	173.75	5	173.60	171.50	-1	7,120	-0.01%
2018/08/31	2	192.50	14	195.00	190.50	-12	7,035	-0.17%
2018/08/30	10	200.50	1	200.50	201.50	9	7,098	0.13%
2018/08/29	6	202.33	10	201.50	201.50	-4	7,421	-0.05%
2018/08/28	7	204.07	10	205.00	200.50	-3	7,395	-0.04%
2018/08/22	0	0.00	1	195.00	193.50	-1	7,470	-0.01%
2018/08/21	0	0.00	1	189.50	191.50	-1	7,620	-0.01%
2018/08/17	1	193.00	1	192.50	187.00	0	7,721	0.00%
2018/08/16	2	186.75	1	189.50	190.00	1	7,759	0.01%
2018/08/13	2	191.50	0	0.00	188.00	2	7,858	0.03%
2018/08/10	10	200.00	0	0.00	200.00	10	7,807	0.13%
2018/08/08	1	202.00	0	0.00	201.00	1	8,208	0.01%
2018/08/06	4	214.00	5	213.80	211.00	-1	8,380	-0.01%
2018/08/03	12	210.00	0	0.00	209.00	12	8,350	0.14%
2018/08/02	1	206.00	13	207.50	206.00	-12	8,545	-0.14%
2018/08/01	6	210.08	8	211.63	212.00	-2	8,555	-0.02%
2018/07/31	2	211.50	20	202.50	207.50	-18	8,416	-0.21%
2018/07/30	20	199.00	0	0.00	199.00	20	8,201	0.24%
2018/07/26	13	199.12	0	0.00	196.00	13	8,287	0.16%
2018/07/23	1	198.00	1	192.00	193.50	0	8,447	0.00%
2018/07/19	1	207.50	11	206.50	203.00	-10	8,715	-0.11%
2018/07/18	0	0.00	11	202.77	204.00	-11	8,977	-0.12%
2018/07/17	2	195.00	40	197.26	195.00	-38	8,872	-0.43%
2018/07/16	1	193.00	27	194.15	193.50	-26	9,126	-0.28%
2018/07/13	11	184.50	0	0.00	189.00	11	9,049	0.12%
2018/07/12	1	178.00	0	0.00	182.50	1	9,119	0.01%
2018/07/11	10	173.10	1	172.00	172.00	9	9,084	0.10%
2018/07/10	0	0.00	11	174.00	176.00	-11	9,101	-0.12%
2018/07/09	2	173.50	0	0.00	174.00	2	9,205	0.02%
2018/07/06	1	171.50	2	172.00	175.00	-1	9,166	-0.01%
2018/07/05	2	177.25	3	178.83	172.50	-1	9,139	-0.01%
2018/07/04	1	187.50	2	187.50	187.50	-1	9,082	-0.01%
2018/07/02	2	197.25	3	196.17	191.50	-1	9,031	-0.01%
2018/06/28	1	196.50	0	0.00	192.50	1	8,912	0.01%
2018/06/27	1	192.50	2	194.25	194.50	-1	8,931	-0.01%
2018/06/26	2	188.25	11	188.68	189.00	-9	8,882	-0.10%
2018/06/22	1	195.00	2	195.25	194.00	-1	8,887	-0.01%
2018/06/21	1	200.50	0	0.00	199.00	1	8,896	0.01%
2018/06/20	9	208.72	0	0.00	206.00	9	8,915	0.10%
2018/06/19	15	215.93	3	214.50	210.00	12	8,930	0.13%
2018/06/15	3	215.67	4	215.38	216.50	-1	8,980	-0.01%
2018/06/14	11	217.86	1	219.50	214.00	10	8,991	0.11%
2018/06/13	1	212.50	2	214.00	214.00	-1	8,934	-0.01%
2018/06/12	56	211.64	2	213.50	210.00	54	8,924	0.61%
2018/06/11	1	218.00	14	218.11	218.00	-13	8,957	-0.15%
2018/06/08	2	224.50	4	221.75	219.00	-2	8,926	-0.02%
2018/06/07	6	221.83	78	219.46	221.50	-72	8,943	-0.81%
2018/06/06	38	211.79	12	209.29	218.00	26	8,714	0.30%
2018/06/05	17	199.18	15	200.53	198.50	2	8,385	0.02%
2018/06/04	1	199.50	3	199.83	200.00	-2	8,484	-0.02%
2018/06/01	0	0.00	15	191.50	195.00	-15	8,464	-0.18%
2018/05/31	11	197.86	2	195.25	191.50	9	8,511	0.11%
2018/05/30	1	196.50	2	196.75	196.00	-1	8,484	-0.01%
2018/05/29	59	203.09	26	201.44	199.00	33	8,478	0.39%
2018/05/28	27	199.41	30	200.00	200.00	-3	8,326	-0.04%
2018/05/25	0	0.00	1	196.50	194.50	-1	8,379	-0.01%
2018/05/24	3	192.50	16	191.59	195.50	-13	8,425	-0.15%
2018/05/23	3	194.50	2	192.75	191.50	1	8,478	0.01%
2018/05/22	12	196.75	0	0.00	195.50	12	8,546	0.14%
2018/05/21	12	196.92	17	198.00	196.50	-5	8,659	-0.06%
2018/05/18	2	191.75	1	193.50	192.00	1	8,555	0.01%
2018/05/17	23	196.54	33	196.27	196.00	-10	8,596	-0.12%
2018/05/16	4	184.00	10	182.55	187.00	-6	8,314	-0.07%
2018/05/15	43	187.74	2	188.75	186.00	41	8,327	0.49%
2018/05/14	12	186.71	5	186.00	185.50	7	8,331	0.08%
2018/05/11	0	0.00	1	181.50	182.50	-1	8,330	-0.01%
2018/05/10	0	0.00	2	180.50	180.00	-2	8,365	-0.02%
2018/05/09	0	0.00	1	173.00	175.00	-1	8,184	-0.01%
2018/05/08	1	170.50	0	0.00	169.50	1	8,220	0.01%
2018/05/04	1	167.50	1	166.50	168.00	0	8,737	0.00%
2018/05/03	4	172.50	3	171.83	170.00	1	8,727	0.01%
2018/05/02	1	181.00	11	182.68	176.00	-10	8,850	-0.11%
2018/04/30	0	0.00	4	178.75	179.50	-4	8,945	-0.04%
2018/04/27	14	175.54	1	175.00	175.00	13	9,164	0.14%
2018/04/26	1	185.00	2	189.25	176.50	-1	9,324	-0.01%
2018/04/25	1	186.50	1	185.50	184.50	0	9,226	0.00%
2018/04/24	1	180.50	0	0.00	186.00	1	9,094	0.01%
2018/04/20	3	174.33	3	177.17	177.00	0	8,723	0.00%
2018/04/19	1	164.00	0	0.00	165.50	1	8,362	0.01%
2018/04/18	4	162.00	7	162.00	164.00	-3	8,374	-0.04%
2018/04/13	3	174.50	0	0.00	173.50	3	8,404	0.04%
2018/04/11	2	165.75	0	0.00	165.50	2	8,560	0.02%
2018/04/03	1	175.00	1	175.00	175.00	0	8,465	0.00%
2018/03/29	0	0.00	3	178.00	176.50	-3	8,818	-0.03%
2018/03/28	0	0.00	2	177.00	177.50	-2	8,834	-0.02%
2018/03/23	2	172.50	1	173.00	172.00	1	9,038	0.01%
2018/03/22	3	182.00	3	186.00	180.00	0	9,144	0.00%
2018/03/21	4	185.25	1	185.00	184.00	3	9,056	0.03%
2018/03/20	0	0.00	1	181.00	180.00	-1	8,976	-0.01%
2018/03/14	1	178.50	1	180.00	179.00	0	9,056	0.00%
2018/03/13	11	182.05	3	182.67	182.50	8	9,168	0.09%
2018/03/09	1	171.50	0	0.00	172.00	1	9,318	0.01%
2018/03/08	3	175.33	0	0.00	175.00	3	9,333	0.03%
2018/03/07	1	167.00	0	0.00	165.50	1	9,347	0.01%
2018/03/06	137	174.79	2	174.00	169.00	135	9,398	1.44%	大買/鉅額交易
2018/03/05	1	176.00	136	174.21	173.00	-135	9,451	-1.43%	大賣/鉅額交易
2018/03/02	0	0.00	1	176.00	176.50	-1	9,541	-0.01%
2018/03/01	1	176.00	0	0.00	177.50	1	9,597	0.01%
2018/02/27	1	181.00	2	182.25	178.50	-1	9,680	-0.01%
2018/02/23	1	184.50	1	181.50	177.50	0	9,644	0.00%
2018/02/22	1	182.00	0	0.00	177.00	1	9,731	0.01%
2018/02/21	1	178.00	1	179.00	179.00	0	9,704	0.00%
2018/02/12	1	169.50	1	166.00	163.00	0	9,741	0.00%
2018/02/08	1	174.00	6	169.00	169.00	-5	9,733	-0.05%
2018/02/07	2	173.00	0	0.00	172.00	2	9,799	0.02%
2018/02/06	2	175.00	22	177.64	171.50	-20	9,958	-0.20%
2018/02/05	0	0.00	6	190.08	190.00	-6	9,950	-0.06%
2018/02/02	10	206.00	7	204.64	202.00	3	10,153	0.03%
2018/02/01	26	213.52	2	210.50	210.50	24	10,531	0.23%
2018/01/31	1	215.00	0	0.00	217.00	1	10,678	0.01%
2018/01/30	3	222.17	0	0.00	214.00	3	10,762	0.03%
2018/01/29	2	213.50	2	212.50	218.00	0	10,715	0.00%
2018/01/26	0	0.00	1	204.00	204.00	-1	10,589	-0.01%
2018/01/25	5	205.40	1	208.00	202.50	4	10,655	0.04%
2018/01/24	2	198.75	0	0.00	204.00	2	10,599	0.02%
2018/01/23	20	202.00	20	200.00	197.50	0	10,539	0.00%
2018/01/22	0	0.00	3	190.00	195.00	-3	10,463	-0.03%
2018/01/19	1	190.50	0	0.00	184.50	1	10,350	0.01%
2018/01/18	0	0.00	4	194.00	190.00	-4	10,387	-0.04%
2018/01/17	2	196.00	0	0.00	193.50	2	10,416	0.02%
2018/01/16	0	0.00	1	201.00	200.00	-1	10,480	-0.01%
2018/01/12	16	195.00	0	0.00	194.50	16	10,864	0.15%
2018/01/11	1	193.00	3	193.50	193.00	-2	11,020	-0.02%
2018/01/10	0	0.00	20	194.33	192.00	-20	11,461	-0.17%
2018/01/09	3	202.00	1	201.50	200.00	2	11,546	0.02%
2018/01/08	50	204.55	32	203.39	207.00	18	11,654	0.15%
2018/01/05	0	0.00	2	205.50	201.50	-2	11,537	-0.02%