康控-KY (4943)-凱基-三重券商分點個股進出

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

康控-KY

(4943)

股價
20.80
漲跌
▼1.20
漲幅
-5.45%
成交量
73張
產業
上市電子零組件類股
309人加入追蹤

立即追蹤
本地時間:13:35(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

康控-KY (4943)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/04/15	0	20.55	0	0.00	20.80	0	115	0.03%
2024/04/12	1.2	22.02	0.1	24.19	22.00	1.1	114	0.99%
2024/04/11	0	0.00	0.1	23.18	22.40	-0.1	113	-0.07%
2024/04/10	0	0.00	2	21.50	21.50	-2	111	-1.80%
2024/04/08	0.2	21.26	0	0.00	21.25	0.2	109	0.22%
2024/04/02	0	0.00	0.1	26.50	24.35	-0.1	104	-0.09%
2024/04/01	0	22.50	0	0.00	24.30	0	103	0.00%
2024/03/29	0.2	24.35	0	0.00	24.35	0.2	102	0.21%
2024/03/26	3	29.30	0	0.00	28.40	3	94	3.16%
2024/03/22	0	0.00	0.2	29.05	28.60	-0.2	88	-0.18%
2024/03/21	0	0.00	0.2	27.30	27.50	-0.2	82	-0.25%
2024/03/20	0.4	24.90	2	25.00	25.00	-1.6	78	-2.02%
2024/03/18	0	25.05	0	0.00	25.25	0	77	0.05%
2024/03/14	0.1	22.90	0	0.00	25.00	0.1	74	0.08%
2024/03/13	0.1	25.00	0	0.00	25.00	0.1	72	0.11%
2024/03/12	0	0.00	0.3	26.56	27.00	-0.3	65	-0.52%
2024/03/11	0.1	23.90	1	24.55	24.55	-0.9	61	-1.53%
2024/03/07	3	23.50	0	23.70	23.95	3	46	6.44%
2024/03/01	5	16.55	0	0.00	16.80	5	26	18.68%
2024/02/29	0	15.71	0	0.00	15.85	0	24	0.02%
2024/02/26	0	15.20	0	0.00	15.50	0	23	0.02%
2024/02/19	4	15.45	0	0.00	15.25	4	22	18.17%
2024/02/15	0	14.05	0	0.00	15.05	0	22	0.00%
2024/01/29	0	14.55	0	0.00	14.75	0	22	0.01%
2024/01/25	0	14.85	0	0.00	15.00	0	22	0.00%
2024/01/24	0	14.75	0	0.00	15.00	0	22	0.00%
2024/01/19	0	14.80	0	0.00	14.90	0	20	0.00%
2024/01/18	0	14.60	0	0.00	14.85	0	20	0.00%
2024/01/16	0	14.35	0	0.00	14.50	0	19	0.01%
2024/01/12	0	14.50	0	0.00	15.05	0	19	0.02%
2023/11/30	0	14.80	5	15.45	15.45	-5	28	-17.75%
2023/11/09	0	12.25	0	0.00	12.80	0	25	0.04%
2023/11/06	0	13.20	0	0.00	13.20	0	25	0.00%
2023/11/03	4	13.20	0	0.00	13.20	4	25	15.53%
2023/10/23	0	14.35	0	0.00	14.10	0	27	0.00%
2023/10/06	4	14.75	2	14.85	14.75	2	30	6.46%
2023/09/05	0	15.15	0	0.00	15.50	0	30	0.02%
2023/09/01	0	15.50	0	0.00	15.65	0	30	0.00%
2023/08/31	0	0.00	3	15.50	15.50	-3	29	-10.24%
2023/08/21	0	0.00	0	14.10	14.10	0	29	0.00%
2023/07/07	3	15.40	0	0.00	14.80	3	80	3.75%
2023/06/02	0	0.00	1	16.00	15.95	-1	120	-0.83%
2023/06/01	0	0.00	0.6	15.45	15.65	-0.6	120	-0.46%
2023/04/26	0	14.50	0	0.00	14.50	0	224	0.00%
2023/04/25	0	15.10	0	0.00	15.10	0	225	0.00%
2023/04/24	0.5	16.80	0.2	18.95	16.75	0.3	228	0.14%
2023/04/11	0	0.00	0.4	10.30	10.30	-0.4	253	-0.17%
2023/04/10	0.3	9.01	0	0.00	9.40	0.3	251	0.14%
2023/04/07	0.5	9.90	0	0.00	9.90	0.5	252	0.19%
2023/04/06	0.4	11.05	0	11.50	11.00	0.4	253	0.15%
2023/03/31	2	11.45	0	0.00	11.50	2	276	0.72%
2023/03/28	0	12.80	0	0.00	12.55	0	280	0.00%
2023/03/20	0	13.90	0	0.00	13.20	0	273	0.00%
2023/03/13	0	0.00	0	15.35	14.20	0	279	0.00%
2023/03/10	0	0.00	0.3	14.05	14.05	-0.3	278	-0.11%
2023/02/15	0	13.55	0	0.00	13.80	0	398	0.00%
2023/02/13	0	14.45	0	0.00	14.05	0	418	0.00%
2023/02/03	0.6	13.75	0	14.80	13.60	0.6	432	0.14%
2023/01/30	0	0.00	0.3	13.70	13.80	-0.3	432	-0.07%
2023/01/17	1.4	12.74	0	0.00	12.60	1.4	437	0.31%
2023/01/11	0	14.85	0.3	14.85	14.85	-0.3	456	-0.06%
2023/01/10	0.3	13.50	0	0.00	13.50	0.3	435	0.07%
2023/01/09	0.3	15.00	0	0.00	15.00	0.3	437	0.07%
2023/01/06	21	16.65	0	0.00	16.65	21	441	4.77%
2023/01/05	0	0.00	0.5	18.45	18.45	-0.5	433	-0.11%
2023/01/03	0	0.00	11	15.30	15.30	-11	439	-2.50%
2022/12/30	0	0.00	3.5	13.83	13.95	-3.5	436	-0.79%
2022/12/29	20.7	12.70	1.3	13.20	12.70	19.4	426	4.54%
2022/12/27	0	0.00	0.1	11.50	11.45	-0.1	415	-0.02%
2022/12/26	0	0.00	6	11.11	11.00	-6	411	-1.46%
2022/12/23	0	0.00	1.8	10.44	10.60	-1.8	402	-0.46%
2022/11/29	0	0.00	0	7.90	7.85	0	394	-0.01%
2022/11/25	0	0.00	0.1	6.74	6.74	-0.1	372	-0.01%
2022/11/24	0.1	6.09	0	0.00	6.13	0.1	362	0.03%
2022/11/23	31.3	6.16	7	6.16	6.16	24.3	354	6.86%
2022/11/16	2	10.40	19	10.40	10.40	-17	344	-4.94%
2022/11/14	20	11.05	0	0.00	11.30	20	370	5.40%
2022/11/04	0	0.00	1	11.10	11.35	-1	340	-0.29%
2022/11/03	0	0.00	1	10.45	10.50	-1	334	-0.30%
2022/11/01	0	0.00	2	10.00	10.00	-2	329	-0.61%
2022/10/28	1	10.10	0	0.00	9.86	1	333	0.30%
2022/10/25	1	9.96	0	0.00	9.99	1	334	0.30%
2022/10/24	0	0.00	2	10.63	10.65	-2	328	-0.61%
2022/10/19	6	10.11	0	0.00	10.05	6	291	2.06%
2022/10/04	1	12.20	0	0.00	12.15	1	281	0.36%
2022/09/26	21	13.09	0	0.00	12.65	21	294	7.14%
2022/09/16	1	15.00	0	0.00	15.15	1	296	0.34%
2022/09/05	0	0.00	5	15.00	15.30	-5	308	-1.62%
2022/09/02	21	15.15	0	0.00	15.00	21	307	6.82%
2022/08/25	0	0.00	2	15.10	15.00	-2	303	-0.66%
2022/08/24	10	14.83	0	0.00	14.75	10	315	3.17%
2022/08/23	2	14.95	0	0.00	14.80	2	332	0.60%
2022/08/22	2	14.93	0	0.00	15.25	2	334	0.60%
2022/08/18	1	16.35	0	0.00	16.45	1	304	0.33%
2022/07/29	0	0.00	1	17.15	17.10	-1	333	-0.30%
2022/07/15	0.7	17.35	0	0.00	17.20	0.7	339	0.21%
2022/07/11	1	17.60	0	0.00	17.40	1	344	0.29%
2022/07/08	0	0.00	2	18.35	18.50	-2	337	-0.59%
2022/07/06	1	16.55	0	0.00	16.55	1	329	0.30%
2022/07/01	0	0.00	1	18.25	18.00	-1	338	-0.30%
2022/06/28	1	18.65	0	0.00	18.65	1	377	0.26%
2022/06/20	1	18.60	10	18.35	18.20	-9	402	-2.24%
2022/06/17	30	19.01	0	0.00	19.10	30	402	7.45%
2022/06/13	10	19.80	0	0.00	19.65	10	454	2.20%
2022/06/07	20	19.98	0	0.00	20.05	20	461	4.33%
2022/06/06	10	20.05	0	0.00	20.00	10	462	2.16%
2022/06/02	1	20.70	0	0.00	20.70	1	459	0.22%
2022/06/01	2	22.35	0	0.00	21.95	2	449	0.45%
2022/05/31	1	23.20	4.2	23.35	23.75	-3.2	434	-0.74%
2022/05/24	0	0.00	3	20.20	19.75	-3	425	-0.71%
2022/05/23	3	20.43	0	0.00	20.30	3	427	0.70%
2022/05/13	1	18.90	0	0.00	19.50	1	475	0.21%
2022/05/03	1	21.55	0	0.00	21.55	1	637	0.16%
2022/04/27	1	22.65	0	0.00	22.70	1	656	0.15%
2022/04/25	2	24.30	0	0.00	24.05	2	663	0.30%
2022/04/21	0	25.75	3	25.93	25.95	-3	688	-0.44%
2022/04/15	1	24.10	0	0.00	24.25	1	704	0.14%
2022/04/14	0	0.00	1	24.70	24.70	-1	713	-0.14%
2022/04/11	0	0.00	1	25.20	25.05	-1	739	-0.14%
2022/04/08	3	25.45	2	25.40	25.30	1	747	0.13%
2022/04/06	1	25.50	0	0.00	27.00	1	751	0.13%
2022/04/01	0	25.50	0	0.00	25.80	0	745	0.00%
2022/03/31	0	0.00	1	26.10	26.35	-1	741	-0.13%
2022/03/29	0	0.00	1	24.35	24.25	-1	723	-0.14%
2022/03/24	0.2	25.40	0	0.00	25.70	0.2	717	0.03%
2022/03/23	0	0.00	4	25.71	25.40	-4	717	-0.56%
2022/03/21	6	25.19	0	0.00	25.20	6	724	0.83%
2022/03/18	0.1	26.30	0	0.00	25.20	0.1	723	0.01%
2022/03/10	0	0.00	1	26.95	27.00	-1	728	-0.14%
2022/03/08	0	0.00	0.2	25.60	25.55	-0.2	741	-0.03%
2022/03/03	1	28.75	0	0.00	28.40	1	813	0.12%
2022/02/23	1	29.20	2	29.50	29.20	-1	1,024	-0.10%
2022/02/22	2	29.13	0	0.00	29.10	2	1,028	0.19%
2022/02/16	1	30.90	1	30.75	30.75	0	1,041	0.00%
2022/02/15	0	0.00	1.1	29.98	29.85	-1.1	1,051	-0.11%
2022/02/14	0	0.00	9	29.61	30.60	-9	1,048	-0.86%
2022/02/11	0	0.00	1	29.80	29.50	-1	1,030	-0.10%
2022/02/10	3	31.10	1	31.70	30.15	2	1,016	0.20%
2022/02/09	0	0.00	2	30.90	31.45	-2	962	-0.21%
2022/01/26	3	25.47	0	0.00	25.05	3	891	0.34%
2022/01/25	2	26.40	0	0.00	25.85	2	900	0.22%
2022/01/24	1	26.65	0	0.00	26.80	1	909	0.11%
2022/01/20	0	0.00	4	27.60	27.55	-4	897	-0.45%
2022/01/19	0.1	28.55	0	0.00	28.25	0.1	890	0.01%
2022/01/14	3	28.13	0	0.00	28.35	3	869	0.34%
2022/01/12	1	29.60	0	0.00	29.90	1	850	0.12%
2022/01/06	2	31.58	0	0.00	31.50	2	835	0.24%
2022/01/05	1	32.50	0	0.00	32.15	1	830	0.12%
2022/01/03	0	0.00	1	34.70	34.15	-1	813	-0.12%
2021/12/24	1	33.80	0	0.00	33.35	1	806	0.12%
2021/12/14	1	31.80	0	0.00	32.35	1	807	0.12%
2021/12/13	1	34.45	0	0.00	34.35	1	794	0.13%
2021/12/10	1	35.65	0	0.00	35.65	1	788	0.13%
2021/12/07	2	33.80	0	0.00	34.15	2	777	0.26%
2021/12/02	0.1	37.40	0	0.00	37.00	0.1	748	0.01%
2021/11/30	0	0.00	1.6	38.66	38.80	-1.6	709	-0.23%
2021/11/26	0.1	32.50	0	0.00	34.10	0.1	664	0.02%
2021/11/25	2.2	39.91	1	40.25	36.00	1.2	649	0.18%
2021/11/23	2.1	33.30	31.6	27.98	33.30	-29.5	575	-5.13%
2021/11/19	1	33.65	160	33.65	33.65	-159	466	-34.08%	大賣/鉅額交易
2021/11/17	0	0.00	2	41.50	41.50	-2	464	-0.43%
2021/11/15	1	51.20	0	0.00	51.20	1	464	0.22%
2021/11/12	1	51.80	0	0.00	50.80	1	450	0.22%
2021/11/08	29	55.50	0	0.00	55.50	29	418	6.93%
2021/11/02	0	58.00	3	58.20	58.20	-3	445	-0.67%
2021/10/26	1	55.50	0	0.00	55.80	1	429	0.23%
2021/10/25	0	0.00	31	55.90	55.90	-31	435	-7.12%
2021/10/07	0	0.00	1	53.00	55.10	-1	647	-0.15%
2021/10/01	1	55.50	0	0.00	56.20	1	788	0.13%
2021/09/30	25	56.60	0	0.00	59.00	25	789	3.17%
2021/09/29	0	0.00	1	58.70	58.50	-1	783	-0.13%
2021/09/24	1	63.00	25	62.56	62.50	-24	796	-3.01%
2021/09/23	0.2	60.60	0	0.00	61.50	0.2	801	0.02%
2021/09/15	0	0.00	1	61.60	61.50	-1	872	-0.11%
2021/09/07	0	0.00	1	62.80	62.70	-1	1,119	-0.09%
2021/09/01	0	0.00	2	66.30	66.00	-2	1,196	-0.17%
2021/08/25	0	0.00	0.1	63.20	63.60	-0.1	1,728	-0.01%
2021/08/20	0	0.00	2	59.50	60.20	-2	1,756	-0.11%
2021/08/19	1.1	60.51	0	0.00	60.40	1.1	1,764	0.06%
2021/08/13	2	63.50	0	0.00	63.00	2	1,766	0.11%
2021/08/12	14	65.51	0	0.00	65.50	14	1,767	0.79%
2021/08/11	0.2	66.50	0	0.00	65.90	0.2	1,772	0.01%
2021/08/10	17	65.50	2	67.50	67.20	15	1,785	0.84%
2021/08/06	1	70.80	0	0.00	70.80	1	1,791	0.06%
2021/08/04	0	0.00	1	72.40	71.70	-1	1,830	-0.05%
2021/08/02	0	0.00	2	73.15	73.00	-2	1,851	-0.11%
2021/07/30	1	72.10	0	0.00	70.80	1	1,849	0.05%
2021/07/28	3	71.97	2	72.15	71.80	1	1,862	0.05%
2021/07/27	1	75.00	0	0.00	74.20	1	1,866	0.05%
2021/07/26	0	0.00	1	74.30	75.70	-1	1,873	-0.05%
2021/07/22	1	72.10	1	74.20	72.10	0	1,863	0.00%
2021/07/21	1	71.50	0	0.00	72.00	1	1,865	0.05%
2021/07/20	31	73.31	0	0.00	72.60	31	1,859	1.67%
2021/07/19	3	75.37	2	76.30	75.10	1	1,853	0.05%
2021/07/16	6	77.38	0	0.00	77.20	6	1,853	0.32%
2021/07/15	2	78.10	0	0.00	77.80	2	1,842	0.11%
2021/07/14	3	76.67	3	77.40	78.70	0	1,809	0.00%
2021/07/13	2	76.00	1	77.00	75.10	1	1,757	0.06%
2021/07/12	0	0.00	1	75.20	75.00	-1	1,737	-0.06%
2021/07/09	1.3	74.56	0	0.00	75.90	1.3	1,731	0.08%
2021/07/08	3	76.27	34	78.08	75.10	-31	1,745	-1.78%
2021/07/07	3	71.30	0	0.00	71.30	3	1,667	0.18%
2021/07/05	0	0.00	3	73.70	73.40	-3	1,674	-0.18%
2021/07/01	0	0.00	1	73.00	72.00	-1	1,686	-0.06%
2021/06/25	0.2	76.30	2	76.10	74.80	-1.8	1,655	-0.11%
2021/06/24	2	75.65	0	0.00	76.00	2	1,647	0.12%
2021/06/23	3	73.53	2	73.00	74.40	1	1,619	0.06%
2021/06/21	1	73.00	0	0.00	72.20	1	1,555	0.06%
2021/06/18	4	76.20	1	76.40	75.80	3	1,528	0.20%
2021/06/17	0	0.00	2	77.00	77.50	-2	1,511	-0.13%
2021/06/16	13	79.09	12.1	79.39	77.60	0.9	1,506	0.06%
2021/06/15	1	75.80	0	0.00	75.40	1	1,393	0.07%
2021/06/11	1	76.60	0	0.00	76.50	1	1,386	0.07%
2021/06/10	0	0.00	1.6	77.74	78.70	-1.6	1,361	-0.12%
2021/06/09	0	0.00	1	78.90	77.50	-1	1,346	-0.07%
2021/06/08	6	78.05	0	0.00	78.50	6	1,328	0.45%
2021/06/07	7	79.93	9	80.20	79.30	-2	1,311	-0.15%
2021/06/04	5	80.00	2	79.70	78.70	3	1,224	0.24%
2021/06/03	19	83.45	10.1	83.68	82.70	8.9	1,165	0.76%
2021/06/02	4.3	78.94	8.5	79.35	80.00	-4.2	972	-0.43%
2021/06/01	0	0.00	1	72.80	72.80	-1	803	-0.12%
2021/05/31	1	64.40	33.1	65.94	66.20	-32.1	798	-4.02%
2021/05/25	0.1	58.60	1	58.50	58.40	-0.9	793	-0.11%
2021/05/21	2	56.20	0	0.00	56.50	2	807	0.25%
2021/05/18	0	0.00	5	50.70	52.90	-5	824	-0.61%
2021/05/12	1	51.20	0	0.00	51.70	1	786	0.13%
2021/05/07	1	61.50	0	0.00	62.50	1	755	0.13%
2021/05/06	0.2	59.50	2	59.45	60.00	-1.8	767	-0.23%
2021/05/05	2.4	59.62	1	59.60	58.50	1.4	759	0.18%
2021/05/03	1	62.20	4	61.25	60.40	-3	738	-0.41%
2021/04/29	0	0.00	5	67.10	66.00	-5	733	-0.68%
2021/04/28	1	66.50	1	66.80	66.60	0	747	0.00%
2021/04/27	5	67.50	0	0.00	67.30	5	758	0.66%
2021/04/26	0	0.00	1	67.70	66.80	-1	755	-0.13%
2021/04/23	1	66.70	0	0.00	67.20	1	756	0.13%
2021/04/22	0	0.00	2	70.80	67.50	-2	756	-0.26%
2021/04/21	3	70.23	1	70.60	70.10	2	759	0.26%
2021/04/20	0	0.00	3	72.13	72.60	-3	759	-0.39%
2021/04/16	1.2	72.47	0	0.00	72.80	1.2	791	0.15%
2021/04/15	1	71.80	0	0.00	72.50	1	801	0.12%
2021/04/14	1	70.50	5	71.10	69.50	-4	801	-0.50%
2021/04/13	1	74.00	0	0.00	73.70	1	794	0.13%
2021/04/12	1.4	75.21	0.1	75.40	75.50	1.3	835	0.15%
2021/04/08	0	0.00	1	77.20	77.90	-1	833	-0.12%
2021/04/07	3.1	75.73	1.2	75.38	75.60	1.9	825	0.23%
2021/04/06	0	0.00	1	77.10	77.10	-1	819	-0.12%
2021/03/31	1	78.70	2	78.55	78.50	-1	829	-0.12%
2021/03/26	1	77.80	0	0.00	77.30	1	835	0.12%
2021/03/25	1	76.90	0	0.00	76.70	1	838	0.12%
2021/03/24	1	77.60	0	0.00	77.20	1	839	0.12%
2021/03/23	0	0.00	1	77.80	77.80	-1	845	-0.12%
2021/03/19	1	80.10	0	0.00	79.70	1	858	0.12%
2021/03/18	0	0.00	2	80.45	80.20	-2	858	-0.23%
2021/03/17	1	81.00	0	0.00	80.60	1	883	0.11%
2021/03/15	0	0.00	3	82.50	82.50	-3	947	-0.32%
2021/03/11	0	0.00	5	82.66	82.60	-5	1,002	-0.50%
2021/03/10	1	80.00	0.1	80.30	80.00	0.9	1,008	0.08%
2021/03/09	0	0.00	1	81.30	80.30	-1	1,033	-0.10%
2021/03/08	1	80.10	0	0.00	81.00	1	1,088	0.09%
2021/03/04	3	81.77	0	0.00	80.90	3	1,204	0.25%
2021/03/02	0	0.00	5.1	84.57	80.70	-5.1	1,368	-0.38%
2021/02/26	0	0.00	25	82.11	82.40	-25	1,427	-1.75%
2021/02/25	2	82.00	0	0.00	81.90	2	1,612	0.12%
2021/02/24	1	84.30	5	82.36	81.60	-4	1,626	-0.25%
2021/02/23	2	82.50	0	0.00	82.50	2	1,630	0.12%
2021/02/22	13	83.25	2	83.55	83.60	11	1,643	0.67%
2021/02/19	25	82.63	0	0.00	82.60	25	1,665	1.50%
2021/02/18	1	81.20	1	81.40	81.20	0	1,733	0.00%
2021/02/17	0	0.00	5	77.00	77.20	-5	1,742	-0.29%
2021/02/05	1	75.10	0	0.00	74.60	1	1,752	0.06%
2021/02/04	0	0.00	1	77.20	76.40	-1	1,782	-0.06%
2021/02/03	1	76.10	1	76.70	76.10	0	1,832	0.00%
2021/02/02	2	75.00	0	0.00	74.80	2	1,857	0.11%
2021/01/28	1	75.60	1	76.80	77.70	0	1,922	0.00%
2021/01/25	0.2	77.10	2	77.20	77.20	-1.8	1,959	-0.09%
2021/01/20	21	78.67	1	78.60	77.00	20	2,192	0.91%
2021/01/19	1	79.90	1	81.00	80.40	0	2,286	0.00%
2021/01/15	1	81.20	1	81.10	81.10	0	2,352	0.00%
2021/01/14	0	0.00	1	82.90	83.00	-1	2,461	-0.04%
2021/01/13	1	81.40	1	82.60	81.40	0	2,538	0.00%
2021/01/12	41	81.15	0	0.00	80.30	41	2,539	1.61%
2021/01/11	23	82.40	3	83.17	82.70	20	2,545	0.79%
2021/01/08	1	86.10	1	86.00	86.00	0	2,531	0.00%
2021/01/07	1	88.10	1	89.40	87.50	0	2,527	0.00%
2021/01/06	6	89.43	0	0.00	88.20	6	2,538	0.24%
2021/01/05	2	91.70	3	92.77	92.30	-1	2,520	-0.04%
2021/01/04	1	88.50	0	0.00	87.50	1	2,483	0.04%
2020/12/29	0	0.00	1	87.10	86.30	-1	2,481	-0.04%
2020/12/28	80	86.90	82	86.91	86.90	-2	2,481	-0.08%
2020/12/24	0	0.00	1	85.60	85.60	-1	2,496	-0.04%
2020/12/22	1	85.20	0	0.00	85.20	1	2,529	0.04%
2020/12/21	1	85.40	1	85.40	85.40	0	2,537	0.00%
2020/12/18	0	0.00	0.2	87.50	87.20	-0.2	2,536	-0.01%
2020/12/17	2	88.85	0	0.00	87.60	2	2,541	0.08%
2020/12/16	3	87.60	7	88.03	88.80	-4	2,542	-0.16%
2020/12/15	2	86.95	0	0.00	86.30	2	2,534	0.08%
2020/12/14	1	88.20	2	88.35	87.90	-1	2,528	-0.04%
2020/12/11	35	88.15	3	87.47	87.00	32	2,528	1.27%
2020/12/10	3	90.53	6	89.83	89.80	-3	2,511	-0.12%
2020/12/09	55	92.75	6	92.55	91.70	49	2,504	1.96%
2020/12/08	7	95.29	4	95.53	94.30	3	2,471	0.12%
2020/12/07	22	93.85	4	93.98	93.50	18	2,471	0.73%
2020/12/04	0	0.00	2	96.05	95.50	-2	2,467	-0.08%
2020/12/03	6.1	96.99	4	96.98	96.30	2.1	2,469	0.09%
2020/12/02	2.1	99.67	2	99.85	97.80	0.1	2,457	0.00%
2020/12/01	5	96.78	3	97.20	97.50	2	2,423	0.08%
2020/11/30	11	98.93	40	100.29	98.10	-29	2,393	-1.21%
2020/11/27	7	98.37	35	98.90	97.90	-28	2,329	-1.20%
2020/11/26	17	95.81	15	96.07	95.80	2	2,241	0.09%
2020/11/25	48.1	93.35	12	93.61	93.50	36.1	2,214	1.63%
2020/11/24	20	95.90	191	96.74	95.60	-171	2,168	-7.88%	大賣/鉅額交易
2020/11/23	3	90.67	9	90.81	91.00	-6	1,990	-0.30%
2020/11/20	2	88.95	1	88.80	89.30	1	1,985	0.05%
2020/11/19	5	90.02	0.1	89.70	89.40	5	1,999	0.25%
2020/11/18	8	90.78	7	90.99	90.50	1	2,034	0.05%
2020/11/17	11	90.48	9.2	90.90	90.10	1.8	2,117	0.09%
2020/11/16	1	89.40	3	89.17	89.30	-2	2,069	-0.10%
2020/11/13	1	87.30	0	0.00	88.00	1	2,059	0.05%
2020/11/12	11	89.11	0	0.00	88.90	11	2,061	0.53%
2020/11/11	3	90.40	8	91.68	91.00	-5	2,066	-0.24%
2020/11/10	1	90.40	0	0.00	88.20	1	2,021	0.05%
2020/11/09	1	89.00	3	88.70	88.60	-2	2,007	-0.10%
2020/11/06	2	89.60	6	88.33	89.50	-4	2,005	-0.20%
2020/11/05	10	86.80	0	0.00	87.20	10	1,980	0.50%
2020/11/04	0.2	88.60	1	89.70	88.60	-0.8	1,972	-0.04%
2020/11/03	2	89.60	3	88.53	88.00	-1	1,970	-0.05%
2020/11/02	3	86.73	2	86.45	86.30	1	1,976	0.05%
2020/10/30	37	88.11	23	90.71	86.60	14	1,991	0.70%
2020/10/29	36	87.24	2	87.15	87.40	34	1,963	1.73%
2020/10/28	20	90.26	6	92.33	89.80	14	1,959	0.71%
2020/10/27	1	92.10	67	91.94	92.60	-66	1,815	-3.64%
2020/10/26	21.1	84.75	0.7	85.11	84.20	20.4	1,758	1.16%
2020/10/23	12	86.65	4	88.00	86.40	8	1,761	0.45%
2020/10/22	53	88.52	17	90.62	87.70	36	1,731	2.08%
2020/10/21	1	89.50	64	91.42	91.50	-63	1,649	-3.82%
2020/10/19	1	85.50	3	85.53	84.50	-2	1,622	-0.12%
2020/10/16	0	0.00	1	81.50	81.40	-1	1,629	-0.06%
2020/10/15	2	81.65	0	0.00	81.90	2	1,662	0.12%
2020/10/14	5	82.00	1	83.00	82.40	4	1,698	0.24%
2020/10/13	20	77.40	1	77.80	78.70	19	1,753	1.08%
2020/10/12	1	79.20	0	0.00	79.80	1	1,803	0.06%
2020/10/07	0	83.20	0	0.00	83.10	0	1,927	0.00%
2020/09/30	1	82.80	2	83.65	84.60	-1	2,529	-0.04%
2020/09/29	0	0.00	21	83.79	83.10	-21	2,575	-0.82%
2020/09/28	2.9	79.91	2.1	81.94	81.20	0.7	2,655	0.03%
2020/09/25	1	76.70	1	79.10	77.50	0	2,675	0.00%
2020/09/24	1	81.50	0	0.00	81.50	1	2,683	0.04%
2020/09/22	1	84.80	1	84.40	84.40	0	2,810	0.00%
2020/09/21	2	87.05	6	86.05	86.00	-4	2,808	-0.14%
2020/09/17	0	0.00	8	89.76	89.20	-8	2,832	-0.28%
2020/09/16	1	89.30	2	88.80	88.60	-1	2,838	-0.04%
2020/09/15	4	88.68	1	89.10	88.60	3	2,849	0.11%
2020/09/14	6	87.87	2	88.60	87.90	4	2,854	0.14%
2020/09/11	1	85.20	0	0.00	84.30	1	2,881	0.03%
2020/09/10	2	85.90	2	87.40	86.20	0	2,884	0.00%
2020/09/09	7	81.70	3	85.00	87.80	4	2,882	0.14%
2020/09/08	1	83.70	1	84.30	84.00	0	2,880	0.00%
2020/09/07	1	87.70	2	88.10	85.80	-1	2,887	-0.03%
2020/09/04	4	88.00	3	88.07	88.60	1	2,900	0.03%
2020/09/02	2.1	89.98	2	90.45	90.20	0.1	2,901	0.00%
2020/09/01	7	90.16	1	90.00	90.00	6	2,914	0.21%
2020/08/31	4	91.78	1	93.50	91.80	3	2,966	0.10%
2020/08/28	4	101.75	0	104.00	102.50	4	2,950	0.14%
2020/08/27	0	0.00	1	101.00	100.00	-1	2,950	-0.03%
2020/08/26	1	100.00	0	0.00	100.00	1	2,986	0.03%
2020/08/21	43	101.36	13.1	100.91	99.00	29.9	2,948	1.01%
2020/08/20	6	110.08	5	111.80	110.00	1	2,859	0.03%
2020/08/19	1	122.50	0	0.00	122.00	1	2,890	0.03%
2020/08/17	3	127.50	1	127.50	127.00	2	2,886	0.07%
2020/08/14	0	0.00	1	124.00	124.00	-1	2,891	-0.03%
2020/08/12	1	123.00	3	124.83	125.50	-2	2,966	-0.07%
2020/08/11	1	123.00	1	127.00	123.00	0	2,976	0.00%
2020/08/10	3	123.83	0	0.00	123.00	3	2,988	0.10%
2020/08/07	8	125.25	1	126.50	124.50	7	2,999	0.23%
2020/08/06	0	0.00	1	126.00	126.00	-1	3,004	-0.03%
2020/08/05	1	127.50	2	128.00	127.50	-1	2,999	-0.03%
2020/08/04	8	129.50	4	128.75	130.00	4	3,005	0.13%
2020/08/03	1	126.00	0	0.00	126.00	1	2,984	0.03%
2020/07/31	2	128.00	4	127.75	128.00	-2	2,971	-0.07%
2020/07/30	4	127.63	1	127.00	127.50	3	2,976	0.10%
2020/07/29	1	119.00	0	0.00	122.50	1	3,026	0.03%
2020/07/28	2	122.50	2	118.50	118.50	0	3,108	0.00%
2020/07/27	2	121.25	3	122.33	123.00	-1	3,246	-0.03%
2020/07/24	0	0.00	47	125.00	121.50	-47	3,269	-1.44%
2020/07/23	3	127.00	3	129.50	127.50	0	3,295	0.00%
2020/07/22	33	129.05	2	129.00	128.00	31	3,290	0.94%
2020/07/21	4	129.88	1	127.50	128.00	3	3,273	0.09%
2020/07/20	4	127.00	0	0.00	128.00	4	3,256	0.12%
2020/07/17	21	132.48	0	0.00	130.00	21	3,238	0.65%
2020/07/15	21	136.31	21	138.26	137.00	0	3,169	0.00%
2020/07/14	14	137.18	7	138.29	134.00	7	3,153	0.22%
2020/07/13	37	140.99	39	142.53	140.00	-2	3,100	-0.06%
2020/07/10	21	138.62	101	137.04	139.00	-80	2,981	-2.68%	大賣/
2020/07/09	44	133.93	16	133.78	135.00	28	2,772	1.01%
2020/07/08	76	125.55	6	126.50	125.50	70	2,593	2.70%
2020/07/07	8	123.19	9	124.33	122.00	-1	2,561	-0.04%
2020/07/06	4	122.13	8	122.38	122.00	-4	2,554	-0.16%
2020/07/03	1	119.00	0	0.00	118.50	1	2,641	0.04%
2020/07/02	8	120.25	8	120.13	120.50	0	2,663	0.00%
2020/07/01	88	121.66	34	118.53	117.50	54	2,642	2.04%
2020/06/29	1	110.50	1	111.00	111.00	0	2,654	0.00%
2020/06/23	1	115.00	0	0.00	114.00	1	2,723	0.04%
2020/06/19	1	117.00	6	117.00	116.50	-5	2,805	-0.18%
2020/06/18	9	115.67	3	116.00	116.50	6	2,822	0.21%
2020/06/16	0	0.00	1	112.50	113.00	-1	2,838	-0.04%
2020/06/15	2	110.25	0	0.00	109.00	2	2,864	0.07%
2020/06/12	4	110.25	2	109.25	111.50	2	2,897	0.07%
2020/06/11	2	117.50	2	113.50	113.50	0	2,922	0.00%
2020/06/10	3	119.17	1	121.50	119.00	2	2,949	0.07%
2020/06/09	1	121.50	0	0.00	120.00	1	2,968	0.03%
2020/06/08	3	122.67	1	120.50	121.00	2	3,015	0.07%
2020/06/05	4	124.25	12	125.25	123.50	-8	3,019	-0.26%
2020/06/04	3	123.33	8	123.00	123.00	-5	2,981	-0.17%
2020/06/03	6	121.67	7	122.50	122.00	-1	2,975	-0.03%
2020/06/02	4	120.25	2.1	119.60	121.50	1.9	2,959	0.06%
2020/06/01	6	119.25	3	120.00	119.50	3	2,930	0.10%
2020/05/29	1	114.50	1	116.00	116.50	0	2,915	0.00%
2020/05/28	6	116.83	0	0.00	116.00	6	2,953	0.20%
2020/05/27	2	118.00	0	0.00	118.00	2	2,975	0.07%
2020/05/26	8	122.69	9	125.00	120.50	-1	3,034	-0.03%
2020/05/21	0	0.00	12	122.08	121.00	-12	3,010	-0.40%
2020/05/20	12	116.58	2	117.00	117.00	10	2,981	0.34%
2020/05/19	2	118.75	4	116.75	119.50	-2	2,970	-0.07%
2020/05/18	2	109.50	2	110.75	109.00	0	2,966	0.00%
2020/05/15	2	115.50	14	117.21	115.50	-12	3,000	-0.40%
2020/05/14	5	120.00	2	119.00	118.00	3	3,077	0.10%
2020/05/13	10	122.15	5	121.00	123.00	5	3,242	0.15%
2020/05/12	0	0.00	1	122.50	122.50	-1	3,246	-0.03%
2020/05/11	2	127.25	2	127.25	126.00	0	3,262	0.00%
2020/05/08	10	125.00	1	124.50	125.00	9	3,250	0.28%
2020/05/07	3	124.00	2	123.75	124.00	1	3,261	0.03%
2020/05/06	7	124.36	21	124.57	123.00	-14	3,265	-0.43%
2020/05/05	7	126.86	4	128.50	125.50	3	3,278	0.09%
2020/05/04	9	125.56	3	126.00	126.00	6	3,206	0.19%
2020/04/30	5	126.30	8	126.81	128.50	-3	3,150	-0.10%
2020/04/29	12	118.13	7	118.43	117.00	5	3,053	0.16%
2020/04/28	2	116.00	2	115.75	116.50	0	3,075	0.00%
2020/04/27	2	112.75	7	112.71	112.50	-5	3,037	-0.16%
2020/04/24	4	111.13	3	109.83	109.50	1	3,021	0.03%
2020/04/23	4	112.38	4	112.88	111.50	0	3,018	0.00%
2020/04/22	1	108.50	1	112.50	113.00	0	3,012	0.00%
2020/04/21	7	113.36	5	114.90	110.00	2	3,019	0.07%
2020/04/17	1	114.50	3	111.83	112.50	-2	3,050	-0.07%
2020/04/16	2	115.00	1	113.50	114.50	1	3,047	0.03%
2020/04/15	3	114.83	3	115.00	114.50	0	3,042	0.00%
2020/04/13	2	112.00	1	114.00	110.00	1	3,083	0.03%
2020/04/10	2	111.25	4	112.13	111.00	-2	3,071	-0.07%
2020/04/09	11.1	114.03	9	114.89	112.00	2.1	3,091	0.07%
2020/04/08	12	111.67	10	110.25	112.00	2	3,033	0.07%
2020/04/06	1	100.00	6	100.00	101.50	-5	3,061	-0.16%
2020/04/01	4	98.78	25	98.10	99.40	-21	3,057	-0.69%
2020/03/31	6	99.98	4	99.55	98.00	2	3,053	0.07%
2020/03/30	3	96.83	4	93.80	97.00	-1	3,025	-0.03%
2020/03/27	20	95.78	0	0.00	94.50	20	3,025	0.66%
2020/03/26	2	92.85	6	90.43	93.50	-4	2,976	-0.13%
2020/03/25	2	93.90	2	92.85	92.40	0	2,958	0.00%
2020/03/24	6	85.38	4	86.10	85.40	2	2,921	0.07%
2020/03/23	5	79.60	0	0.00	80.80	5	2,944	0.17%
2020/03/20	3	86.03	3	86.20	85.50	0	2,987	0.00%
2020/03/19	0	0.00	2	84.20	80.40	-2	3,011	-0.07%
2020/03/18	1	90.00	1	91.90	89.30	0	2,982	0.00%
2020/03/17	2	92.10	1	91.10	88.10	1	2,957	0.03%
2020/03/16	1	110.00	1	107.00	97.70	0	2,934	0.00%
2020/03/13	2	106.75	6	106.67	108.50	-4	2,943	-0.14%
2020/03/12	3	119.83	3	121.00	118.00	0	2,932	0.00%
2020/03/11	5	135.00	6	136.33	131.00	-1	2,915	-0.03%
2020/03/10	10	136.80	0	0.00	138.50	10	2,906	0.34%
2020/03/09	5	134.00	5	135.00	133.00	0	2,898	0.00%
2020/03/06	11	140.00	0	0.00	140.00	11	2,915	0.38%
2020/03/05	2	143.25	0	0.00	143.00	2	2,941	0.07%
2020/03/04	0	0.00	1	139.50	140.00	-1	2,960	-0.03%
2020/03/03	0	0.00	1	142.50	140.00	-1	2,977	-0.03%
2020/03/02	2	138.00	1	138.50	137.50	1	2,953	0.03%
2020/02/27	3	138.67	0	0.00	134.00	3	2,944	0.10%
2020/02/26	0	0.00	1	148.50	147.00	-1	2,888	-0.03%
2020/02/25	1	147.50	3	147.50	148.00	-2	2,905	-0.07%
2020/02/24	1	145.50	1	145.50	146.50	0	2,957	0.00%
2020/02/21	1	150.00	5	149.30	148.50	-4	3,071	-0.13%
2020/02/20	1	152.50	0	0.00	150.00	1	3,273	0.03%
2020/02/19	3	151.83	3	151.17	151.50	0	3,283	0.00%
2020/02/18	8	151.13	3	154.67	150.00	5	3,318	0.15%
2020/02/17	8	154.19	3	156.17	152.50	5	3,354	0.15%
2020/02/14	10	153.30	13	153.31	156.50	-3	3,276	-0.09%
2020/02/13	2	144.00	0	0.00	142.50	2	3,117	0.06%
2020/02/12	3	144.33	4	144.00	144.50	-1	3,137	-0.03%
2020/02/11	4	139.88	1	139.00	140.50	3	3,168	0.09%
2020/02/10	1.1	136.64	1	139.00	138.00	0.1	3,288	0.00%
2020/02/07	1	136.50	0	0.00	136.50	1	3,334	0.03%
2020/02/04	0	0.00	30.4	135.02	136.50	-30.4	3,430	-0.89%
2020/02/03	0	0.00	22	122.34	129.50	-22	3,456	-0.64%
2020/01/31	3	131.67	1	135.00	134.50	2	3,435	0.06%
2020/01/30	0.1	143.00	4	143.75	143.00	-3.9	3,504	-0.11%
2020/01/16	1	158.50	2	159.00	159.00	-1	3,841	-0.03%
2020/01/15	3	157.67	1	160.00	158.50	2	4,035	0.05%
2020/01/14	2	156.25	3	155.67	155.50	-1	4,339	-0.02%
2020/01/13	3	157.17	25	158.00	157.00	-22	4,409	-0.50%
2020/01/10	2	154.00	1	153.50	153.50	1	4,410	0.02%
2020/01/08	25	156.00	0	0.00	155.50	25	4,466	0.56%
2020/01/07	5	163.80	0	0.00	158.00	5	4,494	0.11%
2020/01/06	2	167.75	36	168.65	167.50	-34	4,507	-0.75%
2020/01/03	37	173.05	1	176.50	172.00	36	4,537	0.79%
2020/01/02	1	176.00	4	175.63	174.50	-3	4,608	-0.07%
2019/12/31	6	177.33	5	178.60	175.50	1	4,676	0.02%
2019/12/30	8	174.63	32	172.89	178.00	-24	4,668	-0.51%
2019/12/27	2	169.00	5	169.80	168.00	-3	4,575	-0.07%
2019/12/26	47	165.51	1	165.00	166.00	46	4,586	1.00%
2019/12/25	1	167.00	22	167.50	166.50	-21	4,599	-0.46%
2019/12/24	6	167.33	4	167.13	166.50	2	4,654	0.04%
2019/12/23	1	169.50	2	169.50	170.00	-1	4,694	-0.02%
2019/12/20	1	173.00	3	174.00	173.00	-2	4,753	-0.04%
2019/12/19	1	175.50	0	0.00	174.00	1	4,904	0.02%
2019/12/18	2	174.50	2	177.50	174.50	0	4,899	0.00%
2019/12/17	3	177.50	2	178.00	177.00	1	4,897	0.02%
2019/12/16	6	175.92	13	174.96	174.50	-7	4,924	-0.14%
2019/12/13	3	171.00	1	171.00	168.50	2	4,909	0.04%
2019/12/12	1	169.50	41	171.63	169.50	-40	4,931	-0.81%
2019/12/11	5.8	170.11	0	0.00	169.50	5.8	5,026	0.11%
2019/12/10	74	171.80	16	173.19	172.50	58	5,130	1.13%
2019/12/09	1	170.50	1	168.50	168.50	0	5,194	0.00%
2019/12/06	3	166.83	0	0.00	168.00	3	5,392	0.06%
2019/12/05	3	170.17	1	170.50	170.50	2	5,436	0.04%
2019/12/04	0	0.00	1	167.50	167.50	-1	5,521	-0.02%
2019/12/03	2	168.50	1	169.50	166.50	1	5,579	0.02%
2019/12/02	2	167.50	1	165.50	166.50	1	5,669	0.02%
2019/11/29	1	171.50	0	0.00	170.00	1	5,910	0.02%
2019/11/28	0	0.00	2	178.50	175.00	-2	6,009	-0.03%
2019/11/27	5	176.00	0	0.00	174.00	5	6,080	0.08%
2019/11/26	0	0.00	2	176.00	176.50	-2	6,067	-0.03%
2019/11/22	2	172.00	1	170.00	171.50	1	6,041	0.02%
2019/11/21	5	169.50	4	169.63	174.00	1	6,041	0.02%
2019/11/20	17.2	173.71	13	171.81	171.00	4.2	6,039	0.07%
2019/11/19	32	174.52	23	174.96	179.00	9	5,989	0.15%
2019/11/18	8	187.88	2	186.50	187.00	6	5,801	0.10%
2019/11/15	16	188.28	6	187.00	188.50	10	5,855	0.17%
2019/11/14	1	181.00	13	180.08	181.50	-12	5,852	-0.21%
2019/11/12	1	183.50	1	184.00	185.00	0	5,781	0.00%
2019/11/11	0	0.00	1	180.58	182.00	-1	5,786	-0.02%
2019/11/07	27	179.81	11	181.14	185.00	16	5,734	0.28%
2019/11/06	11.5	190.46	16	189.16	187.50	-4.5	5,655	-0.08%
2019/11/05	4.2	195.19	3	195.67	194.50	1.2	5,610	0.02%
2019/11/04	1	194.50	1	195.00	196.50	0	5,611	0.00%
2019/11/01	3	192.83	3	194.00	196.50	0	5,604	0.00%
2019/10/31	13.2	193.94	9	194.50	190.50	4.2	5,581	0.08%
2019/10/30	11	192.59	6	191.25	195.00	5	5,531	0.09%
2019/10/29	30	195.30	19	192.34	191.50	11	5,533	0.20%
2019/10/28	25	197.76	43	197.98	193.00	-18	5,479	-0.33%
2019/10/25	4	196.00	5	197.10	195.00	-1	5,349	-0.02%
2019/10/24	7	196.36	5	197.40	196.00	2	5,324	0.04%
2019/10/23	21.1	196.42	20	199.88	194.00	1.1	5,301	0.02%
2019/10/22	15	189.57	33.3	187.95	196.50	-18.3	5,123	-0.36%
2019/10/21	10	178.25	8	180.19	179.00	2	4,857	0.04%
2019/10/18	15	177.23	4	179.38	176.00	11	4,836	0.23%
2019/10/17	3	177.17	13	177.00	178.00	-10	4,796	-0.21%
2019/10/16	15	174.40	86	173.95	174.00	-71	4,810	-1.48%
2019/10/15	29	177.57	28.2	178.62	175.50	0.8	4,806	0.02%
2019/10/14	52	177.01	17	177.76	179.50	35	4,817	0.73%
2019/10/09	41	174.11	16	175.25	173.00	25	4,832	0.52%
2019/10/08	7	175.07	35	176.19	173.50	-28	4,913	-0.57%
2019/10/07	35	175.13	38	174.88	173.00	-3	4,865	-0.06%
2019/10/04	24	169.81	10	171.00	169.00	14	4,863	0.29%
2019/10/03	21	168.05	11	168.00	168.00	10	4,953	0.20%
2019/10/02	12	166.58	1	162.50	166.50	11	5,106	0.22%
2019/10/01	4	164.13	0	0.00	164.50	4	5,130	0.08%
2019/09/27	7	165.50	1	167.00	163.50	6	5,193	0.12%
2019/09/26	5	172.90	33.1	172.15	171.00	-28.1	5,321	-0.53%
2019/09/25	40	176.79	1	177.00	175.50	39	5,512	0.71%
2019/09/24	10	181.05	15	179.87	180.50	-5	5,552	-0.09%
2019/09/23	0	0.00	2	172.00	172.50	-2	5,445	-0.04%
2019/09/20	4	172.38	1	172.00	170.50	3	5,540	0.05%
2019/09/19	5.1	171.09	1	170.50	170.50	4.1	5,627	0.07%
2019/09/18	1	177.50	0	175.00	175.00	1	5,643	0.02%
2019/09/17	1	175.50	0	0.00	176.00	1	5,776	0.02%
2019/09/16	19	177.92	19	179.05	175.50	0	5,984	0.00%
2019/09/12	7	176.21	4	179.50	175.00	3	6,008	0.05%
2019/09/11	6	173.83	6.5	175.58	176.50	-0.5	5,898	-0.01%
2019/09/10	11	175.18	23	176.07	171.00	-12	5,822	-0.21%
2019/09/09	3	170.33	17	169.83	173.00	-14	5,611	-0.25%
2019/09/06	7	165.36	25	166.50	166.50	-18	5,524	-0.33%
2019/09/05	4	171.75	12	171.83	171.00	-8	5,439	-0.15%
2019/09/04	10	174.55	2	176.96	175.00	8	5,365	0.15%
2019/09/03	30	173.82	28	174.68	171.50	2	5,263	0.04%
2019/09/02	12	167.58	26	168.49	171.50	-14	5,011	-0.28%
2019/08/30	5	154.20	10.1	155.55	156.00	-5.1	4,977	-0.10%
2019/08/29	3	144.83	2	144.75	145.50	1	4,894	0.02%
2019/08/28	1	144.00	0	0.00	144.00	1	4,898	0.02%
2019/08/27	0	0.00	0.1	143.50	144.00	-0.1	4,907	0.00%
2019/08/26	2.2	143.36	0	0.00	143.00	2.2	5,023	0.04%
2019/08/23	9	149.44	4	149.38	149.50	5	5,007	0.10%
2019/08/22	6	157.50	9	158.89	156.00	-3	4,964	-0.06%
2019/08/21	1	155.00	1	156.00	155.00	0	4,919	0.00%
2019/08/20	9	155.67	7	156.57	156.00	2	4,926	0.04%
2019/08/19	4	154.75	10	151.25	152.50	-6	4,892	-0.12%
2019/08/15	0	0.00	2	140.00	145.00	-2	5,060	-0.04%
2019/08/14	3	148.33	2	145.50	145.00	1	5,128	0.02%
2019/08/13	3	145.33	1	143.50	143.50	2	5,128	0.04%
2019/08/12	2	146.50	6	144.83	145.00	-4	5,192	-0.08%
2019/08/08	5	145.40	6	146.92	146.50	-1	5,320	-0.02%
2019/08/07	5	141.40	13	139.50	137.50	-8	5,285	-0.15%
2019/08/06	42	138.48	2	137.50	140.00	40	5,281	0.76%
2019/08/05	4	136.88	9	135.72	135.50	-5	5,243	-0.10%
2019/08/02	13	143.42	5	143.30	144.00	8	5,216	0.15%
2019/08/01	17	150.50	1	150.50	150.00	16	5,217	0.31%
2019/07/31	7	149.29	7	150.00	150.00	0	5,220	0.00%
2019/07/30	7	152.07	1	153.50	147.00	6	5,179	0.12%
2019/07/29	7	163.00	4	163.38	162.00	3	5,102	0.06%
2019/07/26	1	176.50	21	176.50	176.50	-20	5,062	-0.40%
2019/07/25	3	174.67	5	174.60	175.00	-2	5,026	-0.04%
2019/07/24	1	169.00	0	0.00	169.50	1	4,945	0.02%
2019/07/23	18	171.11	7	173.07	169.50	11	4,940	0.22%
2019/07/22	12	170.71	9	169.94	170.50	3	4,891	0.06%
2019/07/18	17.3	162.13	34	161.82	160.00	-16.7	4,866	-0.34%
2019/07/17	22	170.32	4	170.25	167.00	18	4,839	0.37%
2019/07/16	5	169.30	4	167.00	167.50	1	4,821	0.02%
2019/07/15	18	163.97	15	164.20	165.00	3	4,808	0.06%
2019/07/12	8	175.38	4	176.63	170.00	4	4,776	0.08%
2019/07/11	6	171.50	1	168.00	171.00	5	4,662	0.11%
2019/07/10	7	171.00	7	171.93	170.00	0	4,610	0.00%
2019/07/09	20	169.98	14	169.43	172.50	6	4,548	0.13%
2019/07/08	38	175.91	37	175.36	169.50	1	4,414	0.02%
2019/07/05	3	186.33	2	186.75	188.00	1	4,277	0.02%
2019/07/04	14	186.64	1	184.50	185.50	13	4,261	0.31%
2019/07/03	15	183.57	14	184.79	188.50	1	4,188	0.02%
2019/07/02	44.2	184.53	45	183.12	183.00	-0.9	4,019	-0.02%
2019/07/01	12	168.33	14	168.86	173.00	-2	3,815	-0.05%
2019/06/28	7	159.50	6	158.67	157.50	1	3,804	0.03%
2019/06/27	7	159.71	9	160.39	162.00	-2	3,855	-0.05%
2019/06/26	14	153.89	9	154.44	155.00	5	3,811	0.13%
2019/06/25	1	153.50	9	156.50	152.50	-8	3,751	-0.21%
2019/06/24	13	155.04	19	153.55	159.00	-6	3,816	-0.16%
2019/06/21	12	150.00	13	149.85	148.50	-1	3,871	-0.03%
2019/06/20	14	141.21	32	138.86	144.00	-18	3,810	-0.47%
2019/06/19	12	131.38	2	131.50	131.00	10	3,820	0.26%
2019/06/18	4	130.88	0	0.00	129.00	4	3,803	0.11%
2019/06/14	1	123.50	0	0.00	123.50	1	3,766	0.03%
2019/06/13	1	125.50	3	127.83	125.50	-2	3,802	-0.05%
2019/06/12	1	125.00	2	124.75	125.00	-1	3,807	-0.03%
2019/06/10	5	123.20	0	0.00	123.00	5	3,827	0.13%
2019/06/06	9.1	123.88	22	125.11	122.50	-12.9	3,831	-0.34%
2019/06/05	0	0.00	4	134.38	133.00	-4	3,739	-0.11%
2019/06/04	1	136.00	11	137.45	136.00	-10	3,731	-0.27%
2019/06/03	5	137.70	12	136.58	137.00	-7	3,732	-0.19%
2019/05/31	43	142.55	34	142.01	140.50	9	3,735	0.24%
2019/05/30	26	137.29	1	139.00	138.50	25	3,615	0.69%
2019/05/29	2	138.50	1	139.50	136.50	1	3,629	0.03%
2019/05/28	1	136.00	3	137.33	138.00	-2	3,654	-0.05%
2019/05/27	1	140.50	2	136.75	137.50	-1	3,633	-0.03%
2019/05/24	4	140.50	1	137.00	137.00	3	3,618	0.08%
2019/05/23	2	137.50	1	141.50	142.00	1	3,580	0.03%
2019/05/22	24	141.81	22	142.98	134.50	2	3,579	0.06%
2019/05/21	0	0.00	6	138.33	140.00	-6	3,466	-0.17%
2019/05/20	5	129.10	3	128.67	127.50	2	3,393	0.06%
2019/05/17	5	133.80	5	135.20	132.00	0	3,379	0.00%
2019/05/16	3	131.67	10	132.15	133.00	-7	3,300	-0.21%
2019/05/15	12	126.75	13	127.19	126.50	-1	3,204	-0.03%
2019/05/14	1	120.00	1	120.00	121.00	0	3,220	0.00%
2019/05/13	1	127.50	35	128.04	123.50	-34	3,265	-1.04%
2019/05/10	5	132.00	16	132.25	132.00	-11	3,303	-0.33%
2019/05/09	28	136.11	11	137.18	129.00	17	3,318	0.51%
2019/05/08	11	130.64	3	132.33	136.50	8	3,383	0.24%
2019/05/06	3	130.67	1	129.50	129.50	2	3,417	0.06%
2019/05/03	12	136.17	2	137.50	136.50	10	3,401	0.29%
2019/05/02	4	133.88	2	135.00	136.50	2	3,395	0.06%
2019/04/30	0	0.00	1	131.50	131.50	-1	3,390	-0.03%
2019/04/26	4	136.00	12	135.13	135.00	-8	3,399	-0.24%
2019/04/25	10	138.50	2	138.50	139.50	8	3,382	0.24%
2019/04/24	15	140.07	15	141.57	140.00	0	3,372	0.00%
2019/04/23	4	136.25	1	139.50	137.00	3	3,316	0.09%
2019/04/22	8	139.38	30	139.37	141.00	-22	3,285	-0.67%
2019/04/19	18	143.86	10	147.00	143.00	8	3,268	0.24%
2019/04/18	20	144.75	22	147.66	144.00	-2	3,275	-0.06%
2019/04/17	2	142.00	1	142.00	141.00	1	3,230	0.03%
2019/04/16	28	143.84	0	0.00	142.50	28	3,232	0.87%
2019/04/15	7	144.79	12	145.25	144.00	-5	3,267	-0.15%
2019/04/12	4	142.00	5	142.10	138.00	-1	3,260	-0.03%
2019/04/11	15	146.63	86	145.55	142.00	-71	3,311	-2.14%
2019/04/10	13	145.27	6	142.92	148.00	7	3,267	0.21%
2019/04/09	22.1	148.00	2	147.50	147.00	20.1	3,224	0.62%
2019/04/08	4	152.50	7	152.07	150.00	-3	3,200	-0.09%
2019/04/03	1	159.00	10	159.45	154.00	-9	3,174	-0.28%
2019/04/02	7	156.29	25	159.14	156.00	-18	3,140	-0.57%
2019/04/01	28	154.36	16	153.66	157.50	12	3,049	0.39%
2019/03/29	7	153.14	11	154.59	149.00	-4	2,947	-0.14%
2019/03/28	19	149.68	34	151.06	150.50	-15	2,914	-0.51%
2019/03/27	31	151.26	9	151.33	150.50	22	2,876	0.76%
2019/03/26	16	148.88	28	144.20	148.00	-12	2,735	-0.44%
2019/03/25	43	137.14	36	135.82	139.00	7	2,538	0.28%
2019/03/22	20	134.48	9	134.67	136.00	11	2,429	0.45%
2019/03/21	1	124.00	22	124.52	124.00	-21	2,350	-0.89%
2019/03/20	7	124.64	36	124.53	124.50	-29	2,386	-1.22%
2019/03/19	15	127.00	25	127.20	126.00	-10	2,433	-0.41%
2019/03/18	0	0.00	50	128.10	125.50	-50	2,516	-1.99%
2019/03/15	26	127.38	7	126.00	128.00	19	2,512	0.76%
2019/03/14	17	126.47	19	125.63	124.50	-2	2,535	-0.08%
2019/03/13	0	0.00	15	123.17	123.50	-15	2,572	-0.58%
2019/03/12	41	122.10	32.1	123.29	121.00	8.9	2,634	0.34%
2019/03/11	53	119.99	2	120.75	119.00	51	2,685	1.90%
2019/03/08	3	117.50	5	116.30	118.00	-2	2,752	-0.07%
2019/03/07	3	116.17	2.1	116.48	115.00	0.9	2,842	0.03%
2019/03/06	2	120.00	2	122.50	120.50	0	2,940	0.00%
2019/03/05	3	116.50	4	118.50	120.00	-1	2,990	-0.03%
2019/03/04	1	119.50	3	117.33	119.00	-2	3,035	-0.07%
2019/02/27	8	116.38	2	117.00	114.00	6	3,016	0.20%
2019/02/26	1	126.00	1	128.50	125.00	0	2,977	0.00%
2019/02/22	2	127.50	1	128.00	128.50	1	3,022	0.03%
2019/02/21	14	131.46	19	129.45	127.00	-5	3,029	-0.17%
2019/02/20	5	125.10	1	125.50	123.00	4	2,955	0.14%
2019/02/19	0	0.00	2	125.25	125.00	-2	3,005	-0.07%
2019/02/18	2	125.00	0	0.00	124.50	2	3,032	0.07%
2019/02/14	4	125.38	7	125.43	124.50	-3	3,036	-0.10%
2019/02/13	7	123.21	4	124.13	122.50	3	2,997	0.10%
2019/02/12	1	119.00	4	122.00	124.00	-3	2,975	-0.10%
2019/02/11	7	118.36	7	119.57	116.50	0	2,933	0.00%
2019/01/30	1	116.00	1	119.50	116.00	0	2,938	0.00%
2019/01/29	4	118.50	7	118.86	116.50	-3	2,948	-0.10%
2019/01/28	2	114.50	5	118.30	118.50	-3	2,874	-0.10%
2019/01/25	1	107.00	5	107.90	108.00	-4	2,921	-0.14%
2019/01/24	1	106.00	1	106.50	105.50	0	2,938	0.00%
2019/01/23	2	104.75	3	104.50	106.50	-1	2,995	-0.03%
2019/01/21	0	0.00	2	108.27	109.50	-2	3,091	-0.07%
2019/01/18	2	107.75	5	106.50	107.00	-3	3,088	-0.10%
2019/01/16	1	106.50	1	105.00	104.00	0	3,092	0.00%
2019/01/15	1	104.00	2	105.00	104.50	-1	3,096	-0.03%
2019/01/14	0	0.00	2	103.25	102.50	-2	3,110	-0.06%
2019/01/11	2	107.50	1	106.50	105.50	1	3,106	0.03%
2019/01/10	4	106.13	8	106.13	106.00	-4	3,080	-0.13%
2019/01/09	6	101.75	6	102.08	100.00	0	3,032	0.00%
2019/01/08	3	99.67	0	0.00	98.50	3	3,020	0.10%
2019/01/07	3	101.47	15	101.69	102.50	-12	3,009	-0.40%
2019/01/04	16	94.13	9	94.90	95.60	7	3,036	0.23%
2019/01/03	19	93.05	18	94.04	96.20	1	3,010	0.03%
2019/01/02	2	99.00	2	99.90	98.90	0	3,013	0.00%
2018/12/28	2	99.60	2	98.90	98.40	0	3,046	0.00%
2018/12/27	2	100.50	6	100.75	100.00	-4	3,065	-0.13%
2018/12/26	3	99.83	1	102.50	97.50	2	3,051	0.07%
2018/12/25	7	99.96	8	100.33	100.00	-1	3,040	-0.03%
2018/12/24	4	101.05	5	101.80	104.00	-1	3,022	-0.03%
2018/12/22	3	101.83	2	101.00	101.00	1	3,021	0.03%
2018/12/21	4	100.73	6	100.52	102.00	-2	3,006	-0.07%
2018/12/20	9	104.17	5	103.00	104.00	4	2,968	0.13%
2018/12/19	4	109.25	2	111.25	107.00	2	2,932	0.07%
2018/12/18	5	109.20	1	111.00	109.00	4	2,911	0.14%
2018/12/17	5.1	107.89	9	109.22	107.50	-3.9	2,872	-0.14%
2018/12/14	13	108.50	6	109.17	107.50	7	2,815	0.25%
2018/12/13	3	115.67	3	117.33	118.00	0	2,745	0.00%
2018/12/12	3	119.67	6	119.17	119.50	-3	2,719	-0.11%
2018/12/11	22	114.34	44	112.89	117.50	-22	2,670	-0.82%
2018/12/10	10	118.75	3	119.17	118.50	7	2,597	0.27%
2018/12/07	4	134.13	7	136.07	131.50	-3	2,611	-0.11%
2018/12/06	14	136.04	10	133.80	131.50	4	2,593	0.15%
2018/12/05	10	146.10	11	145.68	145.50	-1	2,530	-0.04%
2018/12/04	22	160.48	5	164.20	157.00	17	2,478	0.69%
2018/12/03	2	160.00	27	160.78	159.50	-25	2,425	-1.03%
2018/11/30	21	157.86	8	157.31	155.00	13	2,373	0.55%
2018/11/29	28	160.89	19	157.79	161.50	9	2,337	0.38%
2018/11/28	23	148.87	14	148.57	147.00	9	2,284	0.39%
2018/11/27	15	143.67	13	147.81	142.50	2	2,229	0.09%
2018/11/26	5	140.00	4	141.50	144.00	1	2,191	0.05%
2018/11/23	4	141.25	1	142.50	137.00	3	2,183	0.14%
2018/11/22	5	143.40	20	145.85	140.50	-15	2,178	-0.69%
2018/11/21	44	142.18	20	142.33	142.00	24	2,201	1.09%
2018/11/20	12	141.50	7	140.50	142.00	5	2,174	0.23%
2018/11/19	22	145.86	19	145.79	146.00	3	2,161	0.14%
2018/11/16	43	142.79	46	142.54	141.50	-3	2,160	-0.14%
2018/11/15	17	132.94	20	126.78	134.00	-3	2,146	-0.14%
2018/11/14	11	121.55	15	123.00	122.00	-4	2,116	-0.19%
2018/11/13	2	116.50	1	117.50	121.00	1	2,105	0.05%
2018/11/12	1	124.50	10	125.00	120.00	-9	2,098	-0.43%
2018/11/09	18	125.14	10	123.70	126.00	8	2,085	0.38%
2018/11/08	2	125.00	7	126.00	121.50	-5	2,090	-0.24%
2018/11/07	34	121.76	19	122.08	126.00	15	2,100	0.71%
2018/11/06	17	126.88	6	128.17	122.00	11	2,056	0.53%
2018/11/05	3	127.67	19	132.66	135.50	-16	2,018	-0.79%
2018/11/02	23	134.54	5	131.00	128.00	18	2,006	0.90%
2018/11/01	2	127.50	0	0.00	128.50	2	1,916	0.10%
2018/10/31	2	117.50	3	115.83	117.00	-1	1,891	-0.05%
2018/10/30	3	112.00	2	112.00	110.00	1	1,863	0.05%
2018/10/29	22	121.11	14	121.39	120.00	8	1,813	0.44%
2018/10/26	1.1	139.88	40	127.50	127.50	-39	1,754	-2.22%
2018/10/24	0	0.00	10	156.00	157.00	-10	1,736	-0.58%
2018/10/23	10	153.20	0	0.00	152.00	10	1,729	0.58%
2018/10/22	0	0.00	20	152.75	162.50	-20	1,746	-1.15%
2018/10/17	5	147.50	0	0.00	148.00	5	1,747	0.29%
2018/10/16	17	142.24	0	0.00	143.00	17	1,748	0.97%
2018/10/15	19.4	144.99	1	141.50	140.00	18.4	1,756	1.05%
2018/10/12	19.1	139.75	12	146.21	152.00	7.1	1,747	0.41%
2018/10/11	10	147.00	0	0.00	146.50	10	1,688	0.59%
2018/10/09	32	169.25	2	162.75	162.50	30	1,701	1.76%
2018/10/08	9.1	183.52	7	186.21	180.50	2.1	1,640	0.13%
2018/10/05	40	205.28	74	201.62	200.50	-34	1,634	-2.08%
2018/10/04	0	0.00	2	224.00	222.50	-2	1,615	-0.12%
2018/10/03	4	226.75	1	224.00	228.00	3	1,614	0.19%
2018/10/02	13	236.31	0	0.00	236.00	13	1,608	0.81%
2018/10/01	1	240.50	1	240.50	239.00	0	1,606	0.00%
2018/09/27	5	232.50	0	0.00	231.00	5	1,618	0.31%
2018/09/26	21	234.45	3	236.00	235.50	18	1,629	1.10%
2018/09/25	9	233.11	6	238.75	233.00	3	1,667	0.18%
2018/09/21	15	228.07	15	234.87	238.00	0	1,678	0.00%
2018/09/20	19	228.63	3	229.50	231.00	16	1,670	0.96%
2018/09/19	10	239.20	0	0.00	236.50	10	1,655	0.60%
2018/09/18	3	236.17	4	235.50	238.00	-1	1,667	-0.06%
2018/09/17	21	246.21	1	243.50	247.50	20	1,661	1.20%
2018/09/14	1	249.00	4	241.13	251.50	-3	1,663	-0.18%
2018/09/13	12	236.50	13	236.00	235.00	-1	1,659	-0.06%
2018/09/12	11	247.73	7	244.57	245.50	4	1,640	0.24%
2018/09/11	1	262.00	5	259.70	262.50	-4	1,654	-0.24%
2018/09/10	6	256.67	2	264.25	253.00	4	1,659	0.24%
2018/09/07	6	278.00	4	276.84	270.00	2	1,655	0.12%
2018/09/06	4	282.00	5	283.40	280.00	-1	1,678	-0.06%
2018/09/04	5	281.40	11.7	274.90	286.00	-6.7	1,641	-0.41%
2018/09/03	3	272.17	7	265.86	263.50	-4	1,617	-0.25%
2018/08/31	0	0.00	1	274.50	275.00	-1	1,641	-0.06%
2018/08/30	2	272.50	0	0.00	271.50	2	1,726	0.12%
2018/08/29	0	0.00	0.1	272.50	272.50	-0.1	1,836	-0.01%
2018/08/28	6	275.67	13	275.38	274.00	-7	1,909	-0.37%
2018/08/27	1	264.00	1	265.00	263.00	0	1,852	0.00%
2018/08/24	1	250.00	3.4	256.76	261.50	-2.4	1,842	-0.13%
2018/08/23	11	260.50	9	260.56	256.00	2	1,834	0.11%
2018/08/22	12	252.25	56.1	245.49	258.50	-44.1	1,793	-2.46%
2018/08/21	1	235.00	21	237.71	235.00	-20	1,734	-1.15%
2018/08/20	22	228.32	1.1	230.82	229.00	20.9	1,732	1.21%
2018/08/17	6	231.00	2	231.50	229.50	4	1,779	0.22%
2018/08/16	25	225.96	3	226.83	227.00	22	1,797	1.22%
2018/08/15	2	228.00	199	228.14	227.00	-197	1,838	-10.72%	大賣/鉅額交易
2018/08/14	40	231.80	229	222.95	228.00	-189	1,905	-9.92%	大賣/鉅額交易
2018/08/13	1	257.50	40	242.88	245.50	-39	1,874	-2.08%
2018/08/10	2	268.25	0	0.00	266.00	2	1,864	0.11%
2018/08/09	3	270.17	42	274.01	274.50	-39	1,887	-2.07%
2018/08/08	5	290.50	8	290.31	285.00	-3	1,867	-0.16%
2018/08/07	7	288.00	1	288.50	290.00	6	1,880	0.32%
2018/08/06	7	291.00	10	288.45	291.50	-3	1,894	-0.16%
2018/08/03	13	278.58	3	281.00	278.00	10	1,884	0.53%
2018/08/02	2	276.75	0	0.00	277.00	2	1,893	0.11%
2018/08/01	15	280.47	1	281.00	282.00	14	1,900	0.74%
2018/07/31	6	271.67	1	273.00	277.50	5	1,904	0.26%
2018/07/30	1	270.50	30	277.30	268.50	-29	1,935	-1.50%
2018/07/27	5	271.40	31	275.19	275.00	-26	1,926	-1.35%
2018/07/26	4	292.75	62	292.11	296.00	-58	1,908	-3.04%
2018/07/25	5	294.10	2	299.50	290.00	3	1,912	0.16%
2018/07/24	2	293.50	1	296.00	295.00	1	1,913	0.05%
2018/07/23	4	299.13	0	0.00	300.50	4	1,916	0.21%
2018/07/20	9	304.83	15.1	310.94	309.00	-6.1	1,912	-0.32%
2018/07/19	4	300.25	2	302.00	299.00	2	1,915	0.10%
2018/07/18	3	303.67	2	310.00	301.00	1	1,961	0.05%
2018/07/17	2	305.50	2	311.75	306.00	0	1,961	0.00%
2018/07/16	5	307.40	0	0.00	305.50	5	1,958	0.26%
2018/07/13	2.1	309.05	11	309.18	315.00	-8.9	1,961	-0.45%
2018/07/12	0	0.00	4	298.13	298.00	-4	1,957	-0.20%
2018/07/11	0	0.00	1	291.00	291.00	-1	1,989	-0.05%
2018/07/10	3	294.17	11	296.36	293.50	-8	2,013	-0.40%
2018/07/09	0	0.00	10	295.40	293.50	-10	2,043	-0.49%
2018/07/06	3	280.00	2	279.50	295.00	1	2,079	0.05%
2018/07/05	2	290.50	1	278.00	278.00	1	2,074	0.05%
2018/07/04	24	297.00	0	0.00	299.00	24	2,081	1.15%
2018/07/03	5	304.80	107	303.61	300.00	-102	2,080	-4.90%	大賣/鉅額交易
2018/07/02	49	298.05	54	301.52	292.50	-5	2,063	-0.24%
2018/06/29	0	0.00	10	296.05	293.00	-10	2,070	-0.48%
2018/06/28	3	286.33	3	286.33	285.00	0	2,071	0.00%
2018/06/27	3	296.00	39	301.27	291.50	-36	2,083	-1.73%
2018/06/26	2	284.75	50	290.00	290.00	-48	2,100	-2.29%
2018/06/25	1	306.50	0	0.00	290.00	1	2,203	0.05%
2018/06/22	27	300.50	2	299.75	303.50	25	2,255	1.11%
2018/06/21	21	315.19	3	312.17	305.50	18	2,274	0.79%
2018/06/20	36	333.11	33	333.82	320.50	3	2,278	0.13%
2018/06/19	9	347.83	8	352.25	344.00	1	2,321	0.04%
2018/06/15	20	349.60	16	348.25	348.00	4	2,330	0.17%
2018/06/14	45	349.41	46	351.48	346.00	-1	2,361	-0.04%
2018/06/13	11	343.41	32	341.36	336.00	-21	2,350	-0.89%
2018/06/12	32.1	352.42	28	353.48	342.00	4.1	2,440	0.17%
2018/06/11	64	345.63	21	348.90	356.00	43	2,508	1.71%
2018/06/08	128	350.66	31	355.15	342.50	97	2,630	3.69%	大買/
2018/06/07	59	349.48	77	343.22	345.00	-18	2,737	-0.66%
2018/06/06	74.1	337.62	73.1	343.40	332.00	1	2,719	0.04%
2018/06/05	5	323.30	42	312.19	330.00	-37	2,665	-1.39%
2018/06/04	10	300.75	1	300.50	300.00	9	2,611	0.34%
2018/06/01	11	295.91	7	301.43	296.50	4	2,645	0.15%
2018/05/31	2	290.50	6	296.00	296.00	-4	2,663	-0.15%
2018/05/30	13	292.54	4	292.13	292.00	9	2,683	0.34%
2018/05/29	35	298.06	8	302.38	298.50	27	2,711	1.00%
2018/05/28	11	302.23	2	301.00	298.50	9	2,733	0.33%
2018/05/25	25	309.48	34	313.81	306.00	-9	2,805	-0.32%
2018/05/24	42	304.70	28	309.64	304.00	14	2,811	0.50%
2018/05/23	24.1	307.24	20	307.95	301.00	4.1	2,804	0.15%
2018/05/22	37	299.49	75	297.09	305.00	-38	2,797	-1.36%
2018/05/21	1	276.50	7	281.21	282.50	-6	2,725	-0.22%
2018/05/18	5	254.90	6	257.58	257.00	-1	2,742	-0.04%
2018/05/17	23	260.30	9	259.22	256.00	14	2,764	0.51%
2018/05/16	11	272.50	1	269.50	274.00	10	2,770	0.36%
2018/05/15	1	281.50	15	286.20	272.50	-14	2,803	-0.50%
2018/05/14	14	285.25	6	279.08	283.00	8	2,855	0.28%
2018/05/11	15	269.30	16	275.78	274.00	-1	2,875	-0.03%
2018/05/10	5	269.50	31	263.81	264.00	-26	3,018	-0.86%
2018/05/09	8	274.06	0	0.00	268.00	8	3,116	0.26%
2018/05/08	0	0.00	2	280.25	272.50	-2	3,135	-0.06%
2018/05/07	10	281.00	44	281.14	280.00	-34	3,210	-1.06%
2018/05/04	15	269.70	4	268.13	272.50	11	3,198	0.34%
2018/05/03	5	273.00	15	276.27	265.50	-10	3,238	-0.31%
2018/05/02	26	269.00	16	267.03	270.00	10	3,249	0.31%
2018/04/30	1	257.50	1	260.50	260.50	0	3,276	0.00%
2018/04/27	15	254.43	0	0.00	256.50	15	3,298	0.45%
2018/04/26	1	258.00	5	262.00	256.00	-4	3,343	-0.12%
2018/04/25	35	250.60	4	249.00	258.00	31	3,377	0.92%
2018/04/24	3	258.00	1	258.50	258.00	2	3,393	0.06%
2018/04/23	1	286.00	1	286.00	280.00	0	3,456	0.00%
2018/04/20	7	283.93	2	288.50	290.00	5	3,516	0.14%
2018/04/19	15	286.27	0	0.00	285.50	15	3,556	0.42%
2018/04/18	2	288.25	2	296.75	290.50	0	3,598	0.00%
2018/04/17	15	301.60	17	308.71	299.00	-2	3,724	-0.05%
2018/04/16	12	303.08	5	305.40	302.00	7	3,773	0.19%
2018/04/13	19	298.29	15	298.27	295.50	4	3,812	0.10%
2018/04/12	16	291.19	31	289.44	288.50	-15	3,904	-0.38%
2018/04/11	3	279.17	2	279.25	275.50	1	3,977	0.03%
2018/04/10	18	281.06	16	285.47	276.50	2	4,062	0.05%
2018/04/09	4	282.50	2	280.75	276.00	2	4,257	0.05%
2018/04/03	5	280.80	3	279.50	285.00	2	4,329	0.05%
2018/04/02	4	294.63	2	299.75	291.00	2	4,411	0.05%
2018/03/31	19	301.24	2	301.25	301.50	17	4,479	0.38%
2018/03/30	28	303.18	2	304.00	303.00	26	4,528	0.57%
2018/03/29	3	303.50	16	308.69	300.00	-13	4,555	-0.29%
2018/03/28	37	312.89	20	327.83	304.50	17	4,568	0.37%
2018/03/27	12	319.42	14	318.25	314.00	-2	4,534	-0.04%
2018/03/26	33	310.00	24	309.88	308.00	9	4,567	0.20%
2018/03/23	23	298.28	3	300.17	302.00	20	4,704	0.43%
2018/03/22	29	316.64	16	315.41	305.00	13	4,787	0.27%
2018/03/21	2	301.75	2	297.25	296.00	0	4,767	0.00%
2018/03/20	5	299.00	22	301.09	298.50	-17	4,839	-0.35%
2018/03/19	15	315.00	30	317.33	312.00	-15	4,894	-0.31%
2018/03/16	40	317.03	46	316.93	317.00	-6	5,081	-0.12%
2018/03/15	46	307.39	19	307.76	307.00	27	5,057	0.53%
2018/03/14	28	308.38	38	313.22	301.50	-10	5,020	-0.20%
2018/03/13	32	303.36	100	292.19	307.00	-68	4,948	-1.37%
2018/03/12	7	272.21	46	268.95	279.50	-39	4,880	-0.80%
2018/03/09	18	257.28	19	255.26	254.50	-1	4,932	-0.02%
2018/03/08	18	249.72	10	247.05	247.00	8	4,972	0.16%
2018/03/07	15	254.93	12	252.00	248.00	3	5,036	0.06%
2018/03/06	8	264.44	6	266.08	261.00	2	5,076	0.04%
2018/03/05	4	268.00	1	280.00	265.50	3	5,119	0.06%
2018/03/02	7	272.00	9	273.61	275.50	-2	5,135	-0.04%
2018/03/01	25	264.16	5	264.80	270.00	20	5,159	0.39%
2018/02/27	23	278.65	29	285.66	261.50	-6	5,156	-0.12%
2018/02/26	7	269.14	21	269.33	278.00	-14	5,098	-0.27%
2018/02/23	12	252.46	12	253.50	253.00	0	5,091	0.00%
2018/02/22	12	248.00	7	252.79	247.00	5	5,097	0.10%
2018/02/12	10	247.50	8	251.13	242.00	2	5,092	0.04%
2018/02/08	4	261.50	3	262.67	260.50	1	5,197	0.02%
2018/02/07	19	278.47	25	286.42	274.50	-6	5,208	-0.12%
2018/02/06	26	278.06	5	277.20	275.00	21	5,202	0.40%
2018/02/05	13	287.15	3	290.50	295.00	10	5,132	0.19%
2018/02/02	51	324.88	67	330.01	300.50	-16	5,086	-0.31%
2018/02/01	15	307.53	27	301.07	315.50	-12	4,932	-0.24%
2018/01/31	38	288.09	3	289.33	287.00	35	4,835	0.72%
2018/01/30	13	287.54	18	285.11	286.50	-5	4,806	-0.10%
2018/01/29	5	278.50	17	277.85	278.50	-12	4,719	-0.25%
2018/01/26	21	276.98	12	276.33	273.00	9	4,695	0.19%
2018/01/25	101	272.48	0	0.00	270.00	101	4,648	2.17%	大買/鉅額交易
2018/01/24	111	270.41	12	275.92	271.50	99	4,630	2.14%	大買/
2018/01/23	2	273.75	1	278.00	268.50	1	4,592	0.02%
2018/01/22	15	276.33	15	276.77	279.00	0	4,655	0.00%
2018/01/19	19	276.95	18	281.50	272.50	1	4,629	0.02%
2018/01/18	8	272.31	7	274.86	275.00	1	4,656	0.02%
2018/01/17	31	281.40	22	285.25	271.00	9	4,680	0.19%
2018/01/16	13	269.00	13	271.38	270.00	0	4,685	0.00%
2018/01/15	19	270.29	20	271.70	275.00	-1	4,683	-0.02%
2018/01/12	18	279.08	22	282.82	269.50	-4	4,680	-0.09%
2018/01/11	70	271.14	79	272.30	283.00	-9	4,664	-0.19%
2018/01/10	25	289.00	16	288.97	270.00	9	4,533	0.20%
2018/01/09	25	305.86	51	313.12	300.00	-26	4,500	-0.58%
2018/01/08	45	304.26	18	309.11	305.00	27	4,468	0.60%
2018/01/05	31	306.47	19	306.92	303.00	12	4,393	0.27%
2018/01/04	74	321.07	11	323.05	315.00	63	4,279	1.47%
2018/01/03	14	318.75	18	316.36	313.00	-4	4,204	-0.10%
2018/01/02	13	325.23	12	332.17	320.00	1	4,023	0.02%