康控-KY (4943)-元大-敦化券商分點個股進出

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
20.40
漲跌
▼0.20
漲幅
-0.97%
成交量
54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:13:30

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

康控-KY (4943)籌碼相關－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/03/08	0	0.00	10	26.15	26.30	-10	57	-17.33%
2024/03/05	10	20.25	0	0.00	20.25	10	30	32.40%
2023/06/08	0.1	15.70	0	0.00	16.00	0.1	114	0.10%
2023/06/01	0	15.45	0	0.00	15.65	0	120	0.00%
2023/05/08	0.2	13.80	0	0.00	13.35	0.2	164	0.10%
2023/04/25	0.2	15.10	0	0.00	15.10	0.2	225	0.07%
2023/04/24	0.1	16.85	0	0.00	16.75	0.1	228	0.06%
2023/03/10	0	0.00	3	14.05	14.05	-3	278	-1.08%
2023/01/17	5	12.60	0	0.00	12.60	5	437	1.14%
2023/01/11	0	0.00	5.1	14.85	14.85	-5.1	456	-1.12%
2023/01/10	0	0.00	1	13.50	13.50	-1	435	-0.23%
2023/01/03	0	0.00	2	15.30	15.30	-2	439	-0.45%
2022/12/29	0	0.00	2	13.10	12.70	-2	426	-0.47%
2022/12/28	0	0.00	2	11.90	12.00	-2	419	-0.48%
2022/11/25	0	0.00	0.2	6.74	6.74	-0.2	372	-0.05%
2022/11/11	1	11.70	0	0.00	11.40	1	368	0.27%
2022/11/09	0	0.00	4	11.90	11.90	-4	357	-1.12%
2022/10/25	0	0.00	10	9.91	9.99	-10	334	-2.99%
2022/10/24	2	10.90	0	0.00	10.65	2	328	0.61%
2022/10/21	0	0.00	17.3	10.10	10.95	-17.3	314	-5.52%
2022/09/28	0.2	12.40	0	0.00	11.45	0.2	299	0.06%
2022/09/13	0	0.00	0.1	15.41	15.35	-0.1	296	-0.05%
2022/09/07	0	0.00	1	15.10	15.05	-1	304	-0.33%
2022/08/22	1.2	14.83	0	0.00	15.25	1.2	334	0.34%
2022/07/12	1	17.20	0	0.00	16.60	1	344	0.29%
2022/07/11	6	17.35	0	0.00	17.40	6	344	1.74%
2022/07/08	0	0.00	1	18.50	18.50	-1	337	-0.30%
2022/06/01	1.1	22.65	0	0.00	21.95	1.1	449	0.24%
2022/05/17	0	0.00	1	19.80	19.60	-1	438	-0.23%
2022/04/22	0.1	25.65	0	0.00	25.45	0.1	676	0.01%
2022/04/21	0.1	25.70	0	0.00	25.95	0.1	688	0.02%
2022/04/15	0.1	24.15	0	0.00	24.25	0.1	704	0.01%
2022/04/07	0	26.05	0	0.00	25.90	0	746	0.01%
2022/04/06	0.1	27.45	0	0.00	27.00	0.1	751	0.01%
2022/03/31	0.1	26.40	0	0.00	26.35	0.1	741	0.01%
2022/03/30	0	0.00	2	24.78	25.00	-2	725	-0.28%
2022/03/28	1	24.30	21	24.15	24.55	-20	722	-2.77%
2022/03/25	0	0.00	1	25.25	25.20	-1	718	-0.14%
2022/03/16	1	25.25	0	0.00	25.25	1	695	0.14%
2022/03/15	0.1	25.20	0	0.00	25.05	0.1	699	0.01%
2022/03/10	10	26.98	0	0.00	27.00	10	728	1.37%
2022/03/08	1	26.00	0	0.00	25.55	1	741	0.13%
2022/03/07	0.1	27.10	0	0.00	26.65	0.1	765	0.01%
2022/02/24	0.1	28.52	10	28.01	27.70	-9.9	1,027	-0.96%
2022/02/21	1	29.30	0	0.00	29.40	1	1,026	0.10%
2022/02/17	0.1	30.50	16	30.77	30.35	-15.9	1,026	-1.55%
2022/02/16	16.1	30.32	0	0.00	30.75	16.1	1,041	1.55%
2022/02/15	10	30.60	0	0.00	29.85	10	1,051	0.95%
2022/02/14	0.1	31.00	0	0.00	30.60	0.1	1,048	0.01%
2022/02/10	2	30.60	2	30.95	30.15	0	1,016	0.00%
2022/02/09	0.1	31.45	0	0.00	31.45	0.1	962	0.01%
2022/02/08	0.1	28.30	0	0.00	28.60	0.1	919	0.01%
2022/01/20	0.1	27.55	0	0.00	27.55	0.1	897	0.01%
2022/01/18	0.1	29.00	0	0.00	28.65	0.1	889	0.01%
2022/01/11	0.1	30.10	0	0.00	30.05	0.1	853	0.01%
2022/01/10	0.1	31.10	0	0.00	31.00	0.1	846	0.01%
2022/01/07	0	0.00	0	31.50	31.90	0	844	0.00%
2022/01/04	1	33.10	0	0.00	33.05	1	822	0.12%
2022/01/03	0	0.00	0.1	34.25	34.15	-0.1	813	-0.01%
2021/12/30	0	0.00	2	33.50	33.60	-2	814	-0.25%
2021/12/29	0	0.00	0.1	33.85	33.50	-0.1	815	-0.02%
2021/12/22	0.1	33.00	0	0.00	33.00	0.1	814	0.01%
2021/12/16	0.1	33.10	0	0.00	33.55	0.1	817	0.01%
2021/12/15	0	0.00	0	32.90	33.60	0	813	0.00%
2021/12/14	0.1	32.60	0	0.00	32.35	0.1	807	0.01%
2021/12/10	0	0.00	1	35.35	35.65	-1	788	-0.13%
2021/12/07	0.1	33.95	1	33.95	34.15	-0.9	777	-0.12%
2021/12/03	0	0.00	1	37.30	37.05	-1	753	-0.13%
2021/12/02	0.2	37.17	0	0.00	37.00	0.2	748	0.02%
2021/11/26	3	34.57	0	0.00	34.10	3	664	0.45%
2021/11/25	12.1	37.96	1	40.25	36.00	11.1	649	1.71%
2021/11/24	1	36.60	0	0.00	36.60	1	587	0.17%
2021/11/23	0	0.00	31	27.30	33.30	-31	575	-5.38%
2021/11/16	0.2	46.10	0	0.00	46.10	0.2	464	0.03%
2021/11/12	0.3	51.15	0	0.00	50.80	0.3	450	0.06%
2021/11/11	7	53.50	0	0.00	53.10	7	415	1.68%
2021/11/10	0	0.00	1	54.20	54.10	-1	415	-0.24%
2021/11/08	1	55.70	0	0.00	55.50	1	418	0.24%
2021/11/04	0	0.00	0	57.00	56.40	0	439	0.00%
2021/11/03	3	57.30	0	0.00	57.50	3	447	0.67%
2021/11/02	8	58.30	1	59.80	58.20	7	445	1.57%
2021/11/01	1	58.20	0	0.00	62.20	1	426	0.23%
2021/10/29	0	56.90	0	0.00	56.60	0	410	0.01%
2021/10/28	0.1	56.40	0	0.00	56.90	0.1	414	0.02%
2021/10/27	0	56.80	0	0.00	56.80	0	424	0.01%
2021/10/18	0	55.00	0	0.00	54.80	0	496	0.01%
2021/10/07	0	55.20	0	0.00	55.10	0	647	0.01%
2021/09/29	1	58.60	0	0.00	58.50	1	783	0.13%
2021/09/27	0	61.20	0	0.00	61.60	0	784	0.00%
2021/09/24	1	63.07	1	62.70	62.50	0	796	0.00%
2021/09/15	0.1	61.60	0	0.00	61.50	0.1	872	0.02%
2021/09/10	0	65.30	0	0.00	64.60	0	974	0.00%
2021/09/01	0	66.20	0	0.00	66.00	0	1,196	0.00%
2021/08/31	0.2	63.76	0	0.00	65.40	0.2	1,222	0.01%
2021/08/30	0	63.00	0	0.00	64.80	0	1,309	0.00%
2021/08/24	0.2	62.00	0	0.00	61.10	0.2	1,732	0.01%
2021/08/17	1	62.80	0	0.00	61.00	1	1,767	0.06%
2021/08/13	1	63.20	0	0.00	63.00	1	1,766	0.06%
2021/08/05	0	0.00	1	71.70	71.40	-1	1,805	-0.06%
2021/08/02	0	0.00	5	73.24	73.00	-5	1,851	-0.27%
2021/07/30	7	71.43	0	0.00	70.80	7	1,849	0.38%
2021/07/27	8	74.43	2	74.20	74.20	6	1,866	0.32%
2021/07/26	0	75.30	1	74.40	75.70	-1	1,873	-0.05%
2021/07/19	5	77.08	0	0.00	75.10	5	1,853	0.27%
2021/07/15	0	78.10	0	0.00	77.80	0	1,842	0.00%
2021/07/14	0	77.90	15	78.57	78.70	-15	1,809	-0.83%
2021/07/13	0	0.00	2	76.20	75.10	-2	1,757	-0.11%
2021/07/08	1	75.90	3	76.07	75.10	-2	1,745	-0.11%
2021/07/05	0	0.00	2	74.50	73.40	-2	1,674	-0.12%
2021/07/02	0	0.00	2	72.50	72.00	-2	1,679	-0.12%
2021/06/30	0	0.00	3	73.50	73.00	-3	1,680	-0.18%
2021/06/29	1	74.10	1	74.40	74.00	0	1,670	0.00%
2021/06/25	0	75.70	0	0.00	74.80	0	1,655	0.00%
2021/06/23	0	0.00	1	74.20	74.40	-1	1,619	-0.06%
2021/06/21	0	0.00	2	76.00	72.20	-2	1,555	-0.13%
2021/06/16	12	77.65	13	80.00	77.60	-1	1,506	-0.07%
2021/06/11	6	77.20	0	0.00	76.50	6	1,386	0.43%
2021/06/10	0	78.50	0	0.00	78.70	0	1,361	0.00%
2021/06/09	1	78.90	0	0.00	77.50	1	1,346	0.07%
2021/06/08	6	78.13	0	0.00	78.50	6	1,328	0.45%
2021/06/07	1	79.10	6	81.00	79.30	-5	1,311	-0.38%
2021/06/04	6	79.70	0	0.00	78.70	6	1,224	0.49%
2021/06/03	3	83.07	1	83.90	82.70	2	1,165	0.17%
2021/06/02	5	78.98	5	78.74	80.00	0	972	0.00%
2021/06/01	0	0.00	10	72.80	72.80	-10	803	-1.24%
2021/05/28	0	60.20	0	0.00	60.20	0	789	0.00%
2021/05/11	0	0.00	1	58.50	56.80	-1	764	-0.13%
2021/05/04	10	61.00	0	0.00	61.10	10	755	1.32%
2021/04/20	0	0.00	2.1	72.00	72.60	-2.1	759	-0.28%
2021/04/19	0.7	70.90	0	0.00	71.10	0.7	772	0.09%
2021/04/14	0	71.00	0	0.00	69.50	0	801	0.00%
2021/04/12	1	75.50	0	0.00	75.50	1	835	0.12%
2021/04/09	0	0.00	1	77.60	77.50	-1	835	-0.12%
2021/04/08	0	0.00	4	78.10	77.90	-4	833	-0.48%
2021/04/07	5	75.68	0	0.00	75.60	5	825	0.61%
2021/03/29	5	77.00	0	0.00	77.00	5	829	0.60%
2021/03/23	1	77.80	0	0.00	77.80	1	845	0.12%
2021/03/18	0	0.00	3	80.70	80.20	-3	858	-0.35%
2021/03/16	0	81.60	0	0.00	81.90	0	906	0.00%
2021/03/15	0	82.20	0	0.00	82.50	0	947	0.00%
2021/03/12	0	82.20	0	0.00	82.60	0	978	0.00%
2021/03/11	0	82.60	0	0.00	82.60	0	1,002	0.00%
2021/03/08	0	80.50	4	80.90	81.00	-4	1,088	-0.37%
2021/03/05	1	80.10	0	0.00	80.10	1	1,129	0.09%
2021/03/03	0	82.50	0	0.00	82.50	0	1,303	0.00%
2021/02/26	0	0.00	2	81.80	82.40	-2	1,427	-0.14%
2021/02/25	0	81.60	0	0.00	81.90	0	1,612	0.00%
2021/02/24	0	81.60	0	0.00	81.60	0	1,626	0.00%
2021/02/23	0	0.00	30	82.47	82.50	-30	1,630	-1.84%
2021/02/22	0	83.50	0	0.00	83.60	0	1,643	0.00%
2021/02/19	0	82.60	0	0.00	82.60	0	1,665	0.00%
2021/02/18	0	81.00	0	0.00	81.20	0	1,733	0.00%
2021/02/02	20	75.10	6	74.90	74.80	14	1,857	0.75%
2021/02/01	6	75.50	0	0.00	74.20	6	1,874	0.32%
2021/01/25	1	75.90	0	0.00	77.20	1	1,959	0.05%
2021/01/21	1	78.10	0	0.00	74.00	1	2,044	0.05%
2021/01/20	4	77.80	6	78.13	77.00	-2	2,192	-0.09%
2021/01/15	0	0.00	9	81.00	81.10	-9	2,352	-0.38%
2021/01/13	6	81.48	0	0.00	81.40	6	2,538	0.24%
2021/01/07	10	88.80	0	0.00	87.50	10	2,527	0.40%
2021/01/06	4	89.70	0	0.00	88.20	4	2,538	0.16%
2021/01/05	3	92.69	2	92.75	92.30	1	2,520	0.04%
2020/12/28	1	87.10	0	0.00	86.90	1	2,481	0.04%
2020/12/22	0	0.00	10	86.83	85.20	-10	2,529	-0.40%
2020/12/17	0	0.00	1	87.90	87.60	-1	2,541	-0.04%
2020/12/16	0	0.00	1	88.00	88.80	-1	2,542	-0.04%
2020/12/07	5	93.60	0	0.00	93.50	5	2,471	0.20%
2020/12/03	2	96.85	0	0.00	96.30	2	2,469	0.08%
2020/11/30	1	100.00	1	100.00	98.10	0	2,393	0.00%
2020/11/27	1	97.60	0	0.00	97.90	1	2,329	0.04%
2020/11/25	4	94.12	5	94.24	93.50	-1	2,214	-0.04%
2020/11/24	6	95.82	6	97.05	95.60	0	2,168	0.00%
2020/11/19	0	0.00	1	90.50	89.40	-1	1,999	-0.05%
2020/11/18	1	90.50	0	0.00	90.50	1	2,034	0.05%
2020/11/17	1	89.80	1	90.00	90.10	0	2,117	0.00%
2020/11/16	0	0.00	1	90.00	89.30	-1	2,069	-0.05%
2020/11/13	5	87.90	0	0.00	88.00	5	2,059	0.24%
2020/11/09	0	88.80	0	0.00	88.60	0	2,007	0.00%
2020/11/06	5	89.58	0	0.00	89.50	5	2,005	0.25%
2020/10/29	0	0.00	15	87.70	87.40	-15	1,963	-0.76%
2020/10/28	18	90.88	1	90.70	89.80	17	1,959	0.87%
2020/10/27	0	0.00	31	92.31	92.60	-31	1,815	-1.71%
2020/10/23	11	89.40	0	0.00	86.40	11	1,761	0.62%
2020/10/22	21	90.83	0	0.00	87.70	21	1,731	1.21%
2020/10/21	1	88.40	6	86.28	91.50	-5	1,649	-0.30%
2020/10/19	6	85.33	1	84.30	84.50	5	1,622	0.31%
2020/09/28	0	0.00	7	77.86	81.20	-7	2,655	-0.26%
2020/09/23	6	83.80	0	0.00	83.70	6	2,725	0.22%
2020/09/18	0	0.00	1	89.20	88.80	-1	2,815	-0.04%
2020/09/15	1	88.70	0	0.00	88.60	1	2,849	0.04%
2020/09/14	0	0.00	1	88.50	87.90	-1	2,854	-0.04%
2020/09/10	1	84.80	0	0.00	86.20	1	2,884	0.03%
2020/09/08	1	85.80	0	0.00	84.00	1	2,880	0.03%
2020/09/07	0	0.00	0.1	88.50	85.80	-0.1	2,887	0.00%
2020/09/04	2	88.00	0	0.00	88.60	2	2,900	0.07%
2020/09/01	1	91.90	0	0.00	90.00	1	2,914	0.03%
2020/08/24	2	100.25	0	0.00	100.00	2	2,985	0.07%
2020/08/21	3	100.07	2	99.00	99.00	1	2,948	0.03%
2020/08/20	7	113.43	0	0.00	110.00	7	2,859	0.24%
2020/08/18	0	0.00	2	124.00	124.00	-2	2,890	-0.07%
2020/08/11	0	0.00	1	123.00	123.00	-1	2,976	-0.03%
2020/08/07	0	0.00	7	124.93	124.50	-7	2,999	-0.23%
2020/08/06	3	127.50	2	127.00	126.00	1	3,004	0.03%
2020/08/04	4	128.63	1	127.50	130.00	3	3,005	0.10%
2020/07/30	2	125.76	3	125.33	127.50	-1	2,976	-0.03%
2020/07/28	2	118.50	0	0.00	118.50	2	3,108	0.06%
2020/07/27	1	123.00	1	119.50	123.00	0	3,246	0.00%
2020/07/24	23	126.50	21	122.24	121.50	2	3,269	0.06%
2020/07/23	1	127.50	1	127.50	127.50	0	3,295	0.00%
2020/07/22	0	0.00	0	128.00	128.00	0	3,290	0.00%
2020/07/21	1	128.50	0	0.00	128.00	1	3,273	0.03%
2020/07/20	2	126.00	0	0.00	128.00	2	3,256	0.06%
2020/07/17	3	132.17	0	0.00	130.00	3	3,238	0.09%
2020/07/15	2	136.00	3	137.17	137.00	-1	3,169	-0.03%
2020/07/14	3	136.17	0	0.00	134.00	3	3,153	0.10%
2020/07/13	5	141.80	8	141.25	140.00	-3	3,100	-0.10%
2020/07/10	13	136.65	10	137.70	139.00	3	2,981	0.10%
2020/07/09	4	127.75	30	136.52	135.00	-26	2,772	-0.94%
2020/07/08	6	122.67	24	125.40	125.50	-18	2,593	-0.69%
2020/07/07	1	122.50	5	125.50	122.00	-4	2,561	-0.16%
2020/07/03	13	122.50	3	119.00	118.50	10	2,641	0.38%
2020/07/02	16	120.69	2	121.00	120.50	14	2,663	0.53%
2020/07/01	1	118.00	3	119.50	117.50	-2	2,642	-0.08%
2020/06/30	1	112.50	1	112.00	112.00	0	2,597	0.00%
2020/06/24	2	114.75	0	0.00	114.50	2	2,672	0.07%
2020/06/23	3	114.50	0	0.00	114.00	3	2,723	0.11%
2020/06/22	0	0.00	3	116.00	115.50	-3	2,758	-0.11%
2020/06/18	3	112.00	0	0.00	116.50	3	2,822	0.11%
2020/06/11	0	0.00	1	118.00	113.50	-1	2,922	-0.03%
2020/06/09	1	121.00	0	0.00	120.00	1	2,968	0.03%
2020/06/05	1	124.50	0	0.00	123.50	1	3,019	0.03%
2020/06/02	0	0.00	2	121.75	121.50	-2	2,959	-0.07%
2020/05/28	0	0.00	1	116.50	116.00	-1	2,953	-0.03%
2020/05/27	1	117.50	1	120.50	118.00	0	2,975	0.00%
2020/05/26	0	0.00	8	124.50	120.50	-8	3,034	-0.26%
2020/05/25	0	0.00	1	119.00	117.50	-1	2,996	-0.03%
2020/05/21	1	121.50	0	0.00	121.00	1	3,010	0.03%
2020/05/20	4	119.63	0	0.00	117.00	4	2,981	0.13%
2020/05/19	3	114.50	4	110.50	119.50	-1	2,970	-0.03%
2020/05/18	2	109.00	0	0.00	109.00	2	2,966	0.07%
2020/05/15	0	0.00	18	115.25	115.50	-18	3,000	-0.60%
2020/05/14	2	118.00	0	0.00	118.00	2	3,077	0.06%
2020/05/12	2	124.00	0	0.00	122.50	2	3,246	0.06%
2020/05/11	10	128.25	0	0.00	126.00	10	3,262	0.31%
2020/05/06	1	125.00	2	124.25	123.00	-1	3,265	-0.03%
2020/05/05	6	129.33	1	125.50	125.50	5	3,278	0.15%
2020/05/04	16	125.75	5	126.40	126.00	11	3,206	0.34%
2020/04/30	17	125.88	10	128.00	128.50	7	3,150	0.22%
2020/04/15	0	0.00	2	114.00	114.50	-2	3,042	-0.07%
2020/04/13	3	113.00	2	110.25	110.00	1	3,083	0.03%
2020/04/10	1	112.50	1	111.00	111.00	0	3,071	0.00%
2020/04/09	12	114.96	11	112.91	112.00	1	3,091	0.03%
2020/04/08	5	111.00	3	111.50	112.00	2	3,033	0.07%
2020/04/07	0	0.00	7	102.93	104.00	-7	2,984	-0.23%
2020/04/06	4	100.00	1	100.00	101.50	3	3,061	0.10%
2020/04/01	3	98.20	0	0.00	99.40	3	3,057	0.10%
2020/03/31	0	0.00	2	99.20	98.00	-2	3,053	-0.07%
2020/03/30	2	93.00	0	0.00	97.00	2	3,025	0.07%
2020/03/27	0	0.00	4	96.48	94.50	-4	3,025	-0.13%
2020/03/26	0	0.00	5	89.90	93.50	-5	2,976	-0.17%
2020/03/25	5	92.08	0	0.00	92.40	5	2,958	0.17%
2020/03/20	0.2	86.50	0	0.00	85.50	0.2	2,987	0.01%
2020/03/19	0	0.00	1	84.30	80.40	-1	3,011	-0.03%
2020/03/17	0	0.00	2	93.60	88.10	-2	2,957	-0.07%
2020/03/16	0	0.00	1	98.50	97.70	-1	2,934	-0.03%
2020/03/13	1	106.50	0	0.00	108.50	1	2,943	0.03%
2020/03/12	9	122.22	8	120.50	118.00	1	2,932	0.03%
2020/03/11	1	132.50	1	134.50	131.00	0	2,915	0.00%
2020/03/10	1	134.00	0	0.00	138.50	1	2,906	0.03%
2020/03/03	0	0.00	6	142.33	140.00	-6	2,977	-0.20%
2020/03/02	1	139.00	9	131.56	137.50	-8	2,953	-0.27%
2020/02/27	9	138.56	2	141.50	134.00	7	2,944	0.24%
2020/02/26	3	148.67	2	148.00	147.00	1	2,888	0.03%
2020/02/25	1	145.00	1	149.00	148.00	0	2,905	0.00%
2020/02/21	1	148.50	1	148.00	148.50	0	3,071	0.00%
2020/02/19	2	150.25	0	0.00	151.50	2	3,283	0.06%
2020/02/18	6	152.67	6	150.00	150.00	0	3,318	0.00%
2020/02/17	26	155.02	10	152.50	152.50	16	3,354	0.48%
2020/02/14	2	151.50	14	155.75	156.50	-12	3,276	-0.37%
2020/02/13	1	146.50	0	0.00	142.50	1	3,117	0.03%
2020/02/12	1	144.50	1	144.50	144.50	0	3,137	0.00%
2020/02/04	0	0.00	1	134.50	136.50	-1	3,430	-0.03%
2020/02/03	0	0.00	6	131.67	129.50	-6	3,456	-0.17%
2020/01/31	1	129.00	0	0.00	134.50	1	3,435	0.03%
2020/01/17	0	0.00	1.2	158.16	158.00	-1.2	3,732	-0.03%
2020/01/14	6	157.50	0	0.00	155.50	6	4,339	0.14%
2020/01/13	0	0.00	1	160.50	157.00	-1	4,409	-0.02%
2020/01/10	6	156.17	1	153.00	153.50	5	4,410	0.11%
2020/01/09	12	158.92	1	157.50	157.00	11	4,423	0.25%
2020/01/08	0	0.00	4	154.75	155.50	-4	4,466	-0.09%
2020/01/07	2	167.75	5	167.60	158.00	-3	4,494	-0.07%
2020/01/06	1	169.50	0	0.00	167.50	1	4,507	0.02%
2020/01/03	21	175.83	20	172.50	172.00	1	4,537	0.02%
2020/01/02	1	178.00	12	175.50	174.50	-11	4,608	-0.24%
2019/12/31	3	179.17	3	175.83	175.50	0	4,676	0.00%
2019/12/30	15	177.67	7	173.79	178.00	8	4,668	0.17%
2019/12/27	7	169.50	6	167.33	168.00	1	4,575	0.02%
2019/12/25	23	168.30	21	166.52	166.50	2	4,599	0.04%
2019/12/24	3	166.50	2	170.00	166.50	1	4,654	0.02%
2019/12/23	41	172.30	40	169.50	170.00	1	4,694	0.02%
2019/12/20	24	174.77	20	174.10	173.00	4	4,753	0.08%
2019/12/19	10	177.00	20	174.25	174.00	-10	4,904	-0.20%
2019/12/18	1	173.00	2	176.00	174.50	-1	4,899	-0.02%
2019/12/17	2.2	177.23	1	178.50	177.00	1.2	4,897	0.02%
2019/12/16	21	173.17	17	172.09	174.50	4	4,924	0.08%
2019/12/13	22	170.61	22	169.39	168.50	0	4,909	0.00%
2019/12/12	0	0.00	12	171.04	169.50	-12	4,931	-0.24%
2019/12/11	2	170.00	0	0.00	169.50	2	5,026	0.04%
2019/12/10	1	173.50	2	174.00	172.50	-1	5,130	-0.02%
2019/12/09	2	168.00	10	170.25	168.50	-8	5,194	-0.15%
2019/12/06	2	169.75	0	0.00	168.00	2	5,392	0.04%
2019/12/04	5	167.00	0	0.00	167.50	5	5,521	0.09%
2019/12/03	46	168.18	41	168.67	166.50	5	5,579	0.09%
2019/12/02	3	165.83	2	166.00	166.50	1	5,669	0.02%
2019/11/29	0	0.00	1	169.50	170.00	-1	5,910	-0.02%
2019/11/28	1	174.50	2	177.25	175.00	-1	6,009	-0.02%
2019/11/27	10	177.50	13	174.92	174.00	-3	6,080	-0.05%
2019/11/26	20	175.75	22	176.45	176.50	-2	6,067	-0.03%
2019/11/25	1	170.50	11	173.41	174.00	-10	6,050	-0.17%
2019/11/22	6	172.75	1	172.00	171.50	5	6,041	0.08%
2019/11/21	10	172.95	1	173.00	174.00	9	6,041	0.15%
2019/11/20	10	174.20	7	173.50	171.00	3	6,039	0.05%
2019/11/19	19	175.58	10	176.25	179.00	9	5,989	0.15%
2019/11/18	1	187.00	5	187.10	187.00	-4	5,801	-0.07%
2019/11/15	28	188.48	23	188.43	188.50	5	5,855	0.09%
2019/11/14	4	178.00	6	179.92	181.50	-2	5,852	-0.03%
2019/11/11	0	0.00	22	180.43	182.00	-22	5,786	-0.38%
2019/11/08	5	186.40	2	188.75	184.00	3	5,776	0.05%
2019/11/07	11	180.91	51	179.30	185.00	-40	5,734	-0.70%
2019/11/06	21	189.21	4	188.50	187.50	17	5,655	0.30%
2019/11/05	44	195.20	42	194.95	194.50	2	5,610	0.04%
2019/11/04	0.1	196.00	100	195.86	196.50	-99.9	5,611	-1.78%
2019/11/01	0	196.50	16.3	194.57	196.50	-16.3	5,604	-0.29%
2019/10/31	55	194.78	2	195.50	190.50	53	5,581	0.95%
2019/10/30	3	191.51	0	0.00	195.00	3	5,531	0.05%
2019/10/29	66	195.98	3	196.33	191.50	63	5,533	1.14%
2019/10/28	9	200.89	7	199.14	193.00	2	5,479	0.04%
2019/10/25	3	195.67	11	195.32	195.00	-8	5,349	-0.15%
2019/10/24	12	197.38	2	197.73	196.00	10	5,324	0.19%
2019/10/23	13	198.84	134	198.33	194.00	-121	5,301	-2.28%	大賣/鉅額交易
2019/10/22	134	185.98	149	187.52	196.50	-15	5,123	-0.29%	大買/大賣/
2019/10/21	83	176.83	23	179.09	179.00	60	4,857	1.24%
2019/10/18	4	179.25	0	0.00	176.00	4	4,836	0.08%
2019/10/17	23	176.96	3	176.83	178.00	20	4,796	0.42%
2019/10/16	20	173.50	20	178.74	174.00	0	4,810	0.00%
2019/10/15	2	179.50	22	178.00	175.50	-20	4,806	-0.42%
2019/10/14	1	176.00	1	176.50	179.50	0	4,817	0.00%
2019/10/09	25	174.50	36	174.90	173.00	-11	4,832	-0.23%
2019/10/08	63	176.54	56	175.88	173.50	7	4,913	0.14%
2019/10/07	92	174.38	28	173.21	173.00	64	4,865	1.32%
2019/10/04	34	171.78	4	170.13	169.00	30	4,863	0.62%
2019/10/03	2	164.75	2	166.00	168.00	0	4,953	0.00%
2019/10/02	30	166.17	0	0.00	166.50	30	5,106	0.59%
2019/10/01	3	163.83	3	163.33	164.50	0	5,130	0.00%
2019/09/27	6	165.92	0	0.00	163.50	6	5,193	0.12%
2019/09/26	15	175.67	11	171.14	171.00	4	5,321	0.08%
2019/09/25	12	179.67	11	175.91	175.50	1	5,512	0.02%
2019/09/24	1	181.00	12	180.42	180.50	-11	5,552	-0.20%
2019/09/23	1	170.50	4	172.38	172.50	-3	5,445	-0.06%
2019/09/20	2	172.00	1	171.50	170.50	1	5,540	0.02%
2019/09/19	35	173.59	31	170.44	170.50	4	5,627	0.07%
2019/09/18	53.2	176.46	48	176.61	175.00	5.1	5,643	0.09%
2019/09/17	32	175.81	32.1	175.56	176.00	-0.1	5,776	0.00%
2019/09/16	44	176.17	48	178.67	175.50	-4	5,984	-0.07%
2019/09/12	37	178.65	32	175.64	175.00	5	6,008	0.08%
2019/09/11	50	172.34	63	174.90	176.50	-13	5,898	-0.22%
2019/09/10	27.1	176.68	33	172.62	171.00	-5.9	5,822	-0.10%
2019/09/09	16	169.13	18	170.78	173.00	-2	5,611	-0.04%
2019/09/06	17	170.29	12	166.04	166.50	5	5,524	0.09%
2019/09/05	47	173.54	58	171.72	171.00	-11	5,439	-0.20%
2019/09/04	68	176.41	60	173.23	175.00	8	5,365	0.15%
2019/09/03	52	173.62	26	174.10	171.50	26	5,263	0.49%
2019/09/02	36	166.29	43.1	169.82	171.50	-7.1	5,011	-0.14%
2019/08/30	11	154.23	12	155.08	156.00	-1	4,977	-0.02%
2019/08/29	0	0.00	1	144.50	145.50	-1	4,894	-0.02%
2019/08/28	21	144.10	20	143.50	144.00	1	4,898	0.02%
2019/08/27	2	144.75	1	146.00	144.00	1	4,907	0.02%
2019/08/26	0	0.00	0.3	142.00	143.00	-0.3	5,023	-0.01%
2019/08/23	1	149.50	5	149.00	149.50	-4	5,007	-0.08%
2019/08/22	0	0.00	2	158.50	156.00	-2	4,964	-0.04%
2019/08/21	2	153.50	1	153.50	155.00	1	4,919	0.02%
2019/08/20	1	157.49	1	155.50	156.00	0	4,926	0.00%
2019/08/19	11	150.91	15	154.60	152.50	-4	4,892	-0.08%
2019/08/16	0	0.00	1	145.50	144.00	-1	4,933	-0.02%
2019/08/13	2	145.25	0	0.00	143.50	2	5,128	0.04%
2019/08/08	32	144.72	12	144.96	146.50	20	5,320	0.38%
2019/08/07	1	141.00	1	138.50	137.50	0	5,285	0.00%
2019/08/06	0	0.00	9	132.28	140.00	-9	5,281	-0.17%
2019/08/02	0	0.00	7	145.14	144.00	-7	5,216	-0.13%
2019/08/01	0	0.00	1	151.00	150.00	-1	5,217	-0.02%
2019/07/31	1	149.50	0	0.00	150.00	1	5,220	0.02%
2019/07/30	15	157.00	9	154.94	147.00	6	5,179	0.12%
2019/07/29	21	165.43	24	162.58	162.00	-3	5,102	-0.06%
2019/07/26	10	176.50	31.1	176.61	176.50	-21.1	5,062	-0.42%
2019/07/25	10	175.05	2	176.25	175.00	8	5,026	0.16%
2019/07/24	1	169.50	3	169.50	169.50	-2	4,945	-0.04%
2019/07/23	3	174.50	12	169.58	169.50	-9	4,940	-0.18%
2019/07/22	14	170.54	2	171.00	170.50	12	4,891	0.25%
2019/07/19	1	162.50	1	163.00	162.00	0	4,827	0.00%
2019/07/18	1	160.50	2	160.50	160.00	-1	4,866	-0.02%
2019/07/17	3	170.00	4	170.13	167.00	-1	4,839	-0.02%
2019/07/16	10	168.90	10	168.00	167.50	0	4,821	0.00%
2019/07/15	5	164.90	64	165.32	165.00	-59	4,808	-1.23%
2019/07/12	19	174.58	11	172.36	170.00	8	4,776	0.17%
2019/07/11	4	169.50	6	171.17	171.00	-2	4,662	-0.04%
2019/07/10	9	168.67	10	170.60	170.00	-1	4,610	-0.02%
2019/07/09	11	171.73	24	170.00	172.50	-13	4,548	-0.29%
2019/07/08	52	181.58	27	174.28	169.50	25	4,414	0.57%
2019/07/05	16	187.47	18	187.83	188.00	-2	4,277	-0.05%
2019/07/04	26	187.85	22	186.45	185.50	4	4,261	0.09%
2019/07/03	25	184.96	27	187.67	188.50	-2	4,188	-0.05%
2019/07/02	37	179.91	62	182.76	183.00	-25	4,019	-0.62%
2019/07/01	12	167.17	15	171.23	173.00	-3	3,815	-0.08%
2019/06/28	27	160.02	14	158.32	157.50	13	3,804	0.34%
2019/06/27	22	157.07	32	159.19	162.00	-10	3,855	-0.26%
2019/06/26	56	153.96	29	155.26	155.00	27	3,811	0.71%
2019/06/25	29	156.43	21	152.45	152.50	8	3,751	0.21%
2019/06/24	55	153.27	66	154.01	159.00	-11	3,816	-0.29%
2019/06/21	47	150.66	29	152.07	148.50	18	3,871	0.46%
2019/06/20	39	135.67	24	141.04	144.00	15	3,810	0.39%
2019/06/19	0	0.00	1	132.00	131.00	-1	3,820	-0.03%
2019/06/18	1	130.50	0	0.00	129.00	1	3,803	0.03%
2019/06/10	2	123.25	0	0.00	123.00	2	3,827	0.05%
2019/06/06	0	0.00	21	122.98	122.50	-21	3,831	-0.55%
2019/06/04	2	137.50	2	135.00	136.00	0	3,731	0.00%
2019/06/03	7	136.93	2	136.50	137.00	5	3,732	0.13%
2019/05/31	35	142.81	46	143.68	140.50	-11	3,735	-0.29%
2019/05/30	6	137.17	5	137.00	138.50	1	3,615	0.03%
2019/05/29	18	138.86	16	136.63	136.50	2	3,629	0.06%
2019/05/28	17	137.85	22	136.34	138.00	-5	3,654	-0.14%
2019/05/27	11	139.00	10	137.50	137.50	1	3,633	0.03%
2019/05/24	26	138.98	5	137.00	137.00	21	3,618	0.58%
2019/05/23	53	138.04	33	139.21	142.00	20	3,580	0.56%
2019/05/22	33	142.76	31	137.10	134.50	2	3,579	0.06%
2019/05/21	15	131.47	6	130.50	140.00	9	3,466	0.26%
2019/05/20	1	129.50	0	0.00	127.50	1	3,393	0.03%
2019/05/17	30	135.00	0	0.00	132.00	30	3,379	0.89%
2019/05/16	2	130.00	4	133.63	133.00	-2	3,300	-0.06%
2019/05/15	1	125.00	0	0.00	126.50	1	3,204	0.03%
2019/05/14	1	120.50	0	0.00	121.00	1	3,220	0.03%
2019/05/09	0	0.00	10	133.00	129.00	-10	3,318	-0.30%
2019/05/08	0	0.00	5	128.80	136.50	-5	3,383	-0.15%
2019/05/02	1	134.50	1	136.50	136.50	0	3,395	0.00%
2019/04/26	0	0.00	1	134.50	135.00	-1	3,399	-0.03%
2019/04/25	0	140.50	0	0.00	139.50	0	3,382	0.00%
2019/04/24	2	141.24	2	143.25	140.00	0	3,372	0.00%
2019/04/23	0	0.00	1	137.00	137.00	-1	3,316	-0.03%
2019/04/22	1	143.50	1	142.00	141.00	0	3,285	0.00%
2019/04/19	10	145.00	0	0.00	143.00	10	3,268	0.31%
2019/04/18	6	147.33	4	145.63	144.00	2	3,275	0.06%
2019/04/17	0	0.00	2	141.25	141.00	-2	3,230	-0.06%
2019/04/16	5	143.50	0	0.00	142.50	5	3,232	0.15%
2019/04/15	2	144.50	2	145.50	144.00	0	3,267	0.00%
2019/04/12	24	142.08	27	142.04	138.00	-3	3,260	-0.09%
2019/04/11	5	145.40	3	143.50	142.00	2	3,311	0.06%
2019/04/10	15	143.00	14	144.82	148.00	1	3,267	0.03%
2019/04/09	1	147.50	2	147.50	147.00	-1	3,224	-0.03%
2019/04/08	0	0.00	8	152.00	150.00	-8	3,200	-0.25%
2019/04/03	2	157.75	9	157.67	154.00	-7	3,174	-0.22%
2019/04/02	24	156.94	13	156.15	156.00	11	3,140	0.35%
2019/04/01	31	154.35	26	157.06	157.50	5	3,049	0.16%
2019/03/29	8	153.88	96	154.15	149.00	-88	2,947	-2.99%
2019/03/28	27	151.87	26	149.65	150.50	1	2,914	0.03%
2019/03/27	19	151.11	119	152.01	150.50	-100	2,876	-3.48%	大賣/
2019/03/26	246	147.28	52	146.93	148.00	194	2,735	7.09%	大買/鉅額交易
2019/03/25	8	135.81	9	136.83	139.00	-1	2,538	-0.04%
2019/03/22	5	133.70	2	133.75	136.00	3	2,429	0.12%
2019/03/20	0	0.00	1	127.00	124.50	-1	2,386	-0.04%
2019/03/19	0	0.00	1	126.50	126.00	-1	2,433	-0.04%
2019/03/18	1	127.00	0	0.00	125.50	1	2,516	0.04%
2019/03/15	1	126.50	0	0.00	128.00	1	2,512	0.04%
2019/03/14	5	126.00	0	0.00	124.50	5	2,535	0.20%
2019/03/13	3	122.50	0	0.00	123.50	3	2,572	0.12%
2019/03/12	1	124.50	1	123.50	121.00	0	2,634	0.00%
2019/03/11	1	119.00	0	0.00	119.00	1	2,685	0.04%
2019/03/08	1	115.00	0	0.00	118.00	1	2,752	0.04%
2019/03/07	1	117.50	1	117.00	115.00	0	2,842	0.00%
2019/03/05	0	0.00	1	117.50	120.00	-1	2,990	-0.03%
2019/03/04	0	0.00	1	115.00	119.00	-1	3,035	-0.03%
2019/02/27	5	116.60	20	115.15	114.00	-15	3,016	-0.50%
2019/02/22	1	128.00	0	0.00	128.50	1	3,022	0.03%
2019/02/21	1	132.50	2	132.25	127.00	-1	3,029	-0.03%
2019/02/15	1	123.00	0	0.00	122.00	1	3,033	0.03%
2019/02/14	10	128.50	10	124.50	124.50	0	3,036	0.00%
2019/02/13	0	0.00	1	124.50	122.50	-1	2,997	-0.03%
2019/02/12	1	118.00	2	117.50	124.00	-1	2,975	-0.03%
2019/01/29	5	120.10	6	117.33	116.50	-1	2,948	-0.03%
2019/01/24	4	106.00	0	0.00	105.50	4	2,938	0.14%
2019/01/23	0	0.00	4	102.50	106.50	-4	2,995	-0.13%
2019/01/15	1	104.50	0	0.00	104.50	1	3,096	0.03%
2019/01/10	4	104.50	1	106.00	106.00	3	3,080	0.10%
2019/01/07	2	100.00	10	99.00	102.50	-8	3,009	-0.27%
2019/01/03	16	97.50	6	94.58	96.20	10	3,010	0.33%
2018/12/28	0	0.00	10	100.00	98.40	-10	3,046	-0.33%
2018/12/25	1	100.50	1	100.00	100.00	0	3,040	0.00%
2018/12/14	2	106.75	2	107.75	107.50	0	2,815	0.00%
2018/12/13	0	0.00	1	114.00	118.00	-1	2,745	-0.04%
2018/12/12	1	121.00	0	0.00	119.50	1	2,719	0.04%
2018/12/11	3	115.83	117.8	116.64	117.50	-114.8	2,670	-4.30%	大賣/鉅額交易
2018/12/10	2	119.50	251	120.00	118.50	-249	2,597	-9.59%	大賣/鉅額交易
2018/12/07	27	134.78	27	132.69	131.50	0	2,611	0.00%
2018/12/06	17	135.65	11	140.59	131.50	6	2,593	0.23%
2018/12/05	41	145.87	2	146.75	145.50	39	2,530	1.54%
2018/12/04	11	163.36	0	0.00	157.00	11	2,478	0.44%
2018/12/03	3	160.67	6	161.50	159.50	-3	2,425	-0.12%
2018/11/30	3	157.33	43	160.33	155.00	-40	2,373	-1.69%
2018/11/29	13	153.00	200	158.56	161.50	-187	2,337	-8.00%	大賣/鉅額交易
2018/11/28	0	0.00	201	147.12	147.00	-201	2,284	-8.80%	大賣/鉅額交易
2018/11/27	0	0.00	200	145.24	142.50	-200	2,229	-8.97%	大賣/鉅額交易
2018/11/26	0	0.00	51	141.97	144.00	-51	2,191	-2.33%
2018/11/23	12	139.67	26	143.08	137.00	-14	2,183	-0.64%
2018/11/22	1	145.50	4	143.50	140.50	-3	2,178	-0.14%
2018/11/21	0	0.00	40	141.35	142.00	-40	2,201	-1.82%
2018/11/20	2	141.25	0	0.00	142.00	2	2,174	0.09%
2018/11/16	17	143.62	1	143.50	141.50	16	2,160	0.74%
2018/11/15	12	123.88	2	132.00	134.00	10	2,146	0.47%
2018/11/14	14	122.29	3	121.50	122.00	11	2,116	0.52%
2018/11/13	23	113.54	0	0.00	121.00	23	2,105	1.09%
2018/11/12	42	123.33	0	0.00	120.00	42	2,098	2.00%
2018/11/09	5	120.00	0	0.00	126.00	5	2,085	0.24%
2018/11/07	1	118.50	0	0.00	126.00	1	2,100	0.05%
2018/11/06	50	128.22	2	137.50	122.00	48	2,056	2.33%
2018/11/05	10	123.75	0	0.00	135.50	10	2,018	0.50%
2018/11/02	2	134.50	0	0.00	128.00	2	2,006	0.10%
2018/11/01	15	118.33	6	127.92	128.50	9	1,916	0.47%
2018/10/31	7	114.93	6	120.00	117.00	1	1,891	0.05%
2018/10/30	20	116.75	0	0.00	110.00	20	1,863	1.07%
2018/10/29	21	121.88	68	115.47	120.00	-47	1,813	-2.59%
2018/10/26	24	136.17	0	0.00	127.50	24	1,754	1.37%
2018/10/25	20	141.65	4	141.50	141.50	16	1,748	0.92%
2018/10/24	29	156.47	10	152.00	157.00	19	1,736	1.09%
2018/10/23	1	156.00	1	160.50	152.00	0	1,729	0.00%
2018/10/22	7	151.50	0	0.00	162.50	7	1,746	0.40%
2018/10/19	1	148.00	6	145.58	148.00	-5	1,737	-0.29%
2018/10/18	0	0.00	2	147.25	145.50	-2	1,743	-0.11%
2018/10/17	1	148.50	6	151.75	148.00	-5	1,747	-0.29%
2018/10/16	3	144.50	25	145.10	143.00	-22	1,748	-1.26%
2018/10/15	29	146.50	0	0.00	140.00	29	1,756	1.65%
2018/10/12	76	139.81	1	137.00	152.00	75	1,747	4.29%
2018/10/11	10	147.00	0	0.00	146.50	10	1,688	0.59%
2018/10/09	33	169.26	10	181.50	162.50	23	1,701	1.35%
2018/10/08	16	184.06	0	0.00	180.50	16	1,640	0.98%
2018/10/05	27	207.57	2	203.75	200.50	25	1,634	1.53%
2018/10/04	4	224.75	2	225.00	222.50	2	1,615	0.12%
2018/10/03	8	228.06	5	228.80	228.00	3	1,614	0.19%
2018/10/01	1	240.50	0	0.00	239.00	1	1,606	0.06%
2018/09/28	1	229.00	0	0.00	230.00	1	1,606	0.06%
2018/09/21	30	230.03	1	237.00	238.00	29	1,678	1.73%
2018/09/20	20	234.50	4	224.50	231.00	16	1,670	0.96%
2018/09/18	27	241.96	0	0.00	238.00	27	1,667	1.62%
2018/09/17	9	244.33	6	248.00	247.50	3	1,661	0.18%
2018/09/14	13	239.12	13	240.96	251.50	0	1,663	0.00%
2018/09/13	30	237.25	0	0.00	235.00	30	1,659	1.81%
2018/09/12	15	257.37	9	251.72	245.50	6	1,640	0.37%
2018/09/11	30	257.30	0	0.00	262.50	30	1,654	1.81%
2018/09/10	19	262.84	33	257.92	253.00	-14	1,659	-0.84%
2018/09/07	60	273.72	3	282.50	270.00	57	1,655	3.44%
2018/09/06	5	291.00	8	281.75	280.00	-3	1,678	-0.18%
2018/09/05	14	289.86	29	295.07	291.00	-15	1,673	-0.90%
2018/09/04	1	285.00	77	281.41	286.00	-76	1,641	-4.63%
2018/09/03	11	264.91	1	266.00	263.50	10	1,617	0.62%
2018/08/30	0	271.00	5	273.10	271.50	-5	1,726	-0.29%
2018/08/29	10	275.75	10	272.50	272.50	0	1,836	0.00%
2018/08/28	25	277.54	21.2	282.60	274.00	3.8	1,909	0.20%
2018/08/27	7	261.71	7	266.00	263.00	0	1,852	0.00%
2018/08/22	2	249.50	166	253.65	258.50	-164	1,793	-9.14%	大賣/鉅額交易
2018/08/16	11	220.45	0	0.00	227.00	11	1,797	0.61%
2018/08/14	61	240.45	0	0.00	228.00	61	1,905	3.20%
2018/08/10	15	268.00	0	0.00	266.00	15	1,864	0.80%
2018/08/09	58	278.22	0	0.00	274.50	58	1,887	3.07%
2018/08/08	1	285.50	1	290.50	285.00	0	1,867	0.00%
2018/08/07	10	292.00	1	286.50	290.00	9	1,880	0.48%
2018/08/06	3	291.50	32	288.70	291.50	-29	1,894	-1.53%
2018/08/03	0	0.00	1	278.50	278.00	-1	1,884	-0.05%
2018/08/02	6	279.42	5	285.00	277.00	1	1,893	0.05%
2018/08/01	6	279.83	6	283.00	282.00	0	1,900	0.00%
2018/07/31	0	0.00	28	273.91	277.50	-28	1,904	-1.47%
2018/07/30	11	274.91	20	279.75	268.50	-9	1,935	-0.47%
2018/07/27	10	276.55	60	272.75	275.00	-50	1,926	-2.60%
2018/07/26	0	0.00	1	291.50	296.00	-1	1,908	-0.05%
2018/07/25	11	294.50	4	298.25	290.00	7	1,912	0.37%
2018/07/24	15	295.90	2	295.00	295.00	13	1,913	0.68%
2018/07/23	40	299.40	1	297.00	300.50	39	1,916	2.04%
2018/07/20	5	310.40	75	307.47	309.00	-70	1,912	-3.66%
2018/07/19	15	299.00	0	0.00	299.00	15	1,915	0.78%
2018/07/18	60	303.23	1	299.00	301.00	59	1,961	3.01%
2018/07/17	39	306.63	39	310.08	306.00	0	1,961	0.00%
2018/07/16	17	314.68	17	317.82	305.50	0	1,958	0.00%
2018/07/13	0	315.00	0	0.00	315.00	0	1,961	0.00%
2018/07/12	29	297.50	28	299.75	298.00	1	1,957	0.05%
2018/07/11	15	289.33	15	292.77	291.00	0	1,989	0.00%
2018/07/10	0	0.00	14	298.29	293.50	-14	2,013	-0.70%
2018/07/09	13	292.00	0	0.00	293.50	13	2,043	0.64%
2018/07/06	39	278.18	39	283.81	295.00	0	2,079	0.00%
2018/07/05	1	288.00	11	301.00	278.00	-10	2,074	-0.48%
2018/07/04	38	296.53	27	298.96	299.00	11	2,081	0.53%
2018/07/03	40	303.00	40	305.06	300.00	0	2,080	0.00%
2018/07/02	20	302.00	20	305.00	292.50	0	2,063	0.00%
2018/06/29	0	0.00	24	288.52	293.00	-24	2,070	-1.16%
2018/06/28	24	285.92	0	0.00	285.00	24	2,071	1.16%
2018/06/27	25	300.50	25	302.58	291.50	0	2,083	0.00%
2018/06/26	15	285.30	17	287.56	290.00	-2	2,100	-0.10%
2018/06/25	1	290.00	36	304.74	290.00	-35	2,203	-1.59%
2018/06/22	25	299.00	0	304.00	303.50	25	2,255	1.11%
2018/06/21	2	327.00	0	0.00	305.50	2	2,274	0.09%
2018/06/20	70	312.84	0	0.00	320.50	70	2,278	3.07%
2018/06/19	111	346.59	111	350.78	344.00	0	2,321	0.00%	大買/大賣/
2018/06/15	14	348.61	14	351.18	348.00	0	2,330	0.00%
2018/06/14	38	348.91	38	350.63	346.00	0	2,361	0.00%
2018/06/13	11	346.09	10	348.55	336.00	1	2,350	0.04%
2018/06/12	27	355.54	26	360.35	342.00	1	2,440	0.04%
2018/06/11	1	347.00	3	355.00	356.00	-2	2,508	-0.08%
2018/06/08	25	352.54	24	352.31	342.50	1	2,630	0.04%
2018/06/07	51	346.52	53	348.34	345.00	-2	2,737	-0.07%
2018/06/06	18	341.44	16	344.53	332.00	2	2,719	0.07%
2018/06/05	1	316.00	72	315.28	330.00	-71	2,665	-2.66%
2018/06/04	7	299.50	7	301.50	300.00	0	2,611	0.00%
2018/06/01	0	0.00	1	298.00	296.50	-1	2,645	-0.04%
2018/05/31	7	294.00	7	297.00	296.00	0	2,663	0.00%
2018/05/30	1	294.00	1	290.50	292.00	0	2,683	0.00%
2018/05/29	15	300.00	15	301.90	298.50	0	2,711	0.00%
2018/05/28	1	303.00	0	0.00	298.50	1	2,733	0.04%
2018/05/25	40	311.00	40	312.95	306.00	0	2,805	0.00%
2018/05/24	17	305.91	17	308.24	304.00	0	2,811	0.00%
2018/05/23	25	309.16	25	307.02	301.00	0	2,804	0.00%
2018/05/22	1	300.53	4	303.75	305.00	-3	2,797	-0.11%
2018/05/21	0	0.00	37	275.41	282.50	-37	2,725	-1.36%
2018/05/17	48	264.70	1	262.00	256.00	47	2,764	1.70%
2018/05/16	29	269.22	0	0.00	274.00	29	2,770	1.05%
2018/05/15	5	282.30	5	286.00	272.50	0	2,803	0.00%
2018/05/14	9	276.39	9	278.72	283.00	0	2,855	0.00%
2018/05/11	3	264.00	44	270.95	274.00	-41	2,875	-1.43%
2018/05/10	12	270.00	12	272.21	264.00	0	3,018	0.00%
2018/05/09	50	272.11	21	277.10	268.00	29	3,116	0.93%
2018/05/08	13	279.15	14	281.43	272.50	-1	3,135	-0.03%
2018/05/07	26	280.13	25	282.16	280.00	1	3,210	0.03%
2018/05/04	0	0.00	28	272.07	272.50	-28	3,198	-0.88%
2018/05/03	26	272.00	26	274.31	265.50	0	3,238	0.00%
2018/05/02	0	0.00	1	270.00	270.00	-1	3,249	-0.03%
2018/04/30	5	258.50	5	261.50	260.50	0	3,276	0.00%
2018/04/26	1	258.50	52	259.70	256.00	-51	3,343	-1.53%
2018/04/25	42	248.19	0	0.00	258.00	42	3,377	1.24%
2018/04/24	2	252.25	0	0.00	258.00	2	3,393	0.06%
2018/04/23	10	290.30	39	286.50	280.00	-29	3,456	-0.84%
2018/04/20	55	285.00	27	286.24	290.00	28	3,516	0.80%
2018/04/19	2	286.25	0	0.00	285.50	2	3,556	0.06%
2018/04/18	9	303.83	9	306.11	290.50	0	3,598	0.00%
2018/04/17	19	307.00	80	304.13	299.00	-61	3,724	-1.64%
2018/04/16	34	302.50	34	304.56	302.00	0	3,773	0.00%
2018/04/13	17	292.50	18	294.78	295.50	-1	3,812	-0.03%
2018/04/12	0	0.00	57	286.52	288.50	-57	3,904	-1.46%
2018/04/11	16	279.53	32	280.22	275.50	-16	3,977	-0.40%
2018/04/10	12	277.00	12	278.75	276.50	0	4,062	0.00%
2018/04/09	5	287.00	5	290.00	276.00	0	4,257	0.00%
2018/04/03	6	282.50	6	285.50	285.00	0	4,329	0.00%
2018/04/02	6	297.42	6	295.08	291.00	0	4,411	0.00%
2018/03/31	1	301.00	0	0.00	301.50	1	4,479	0.02%
2018/03/30	12	303.17	11	305.73	303.00	1	4,528	0.02%
2018/03/29	10	306.05	10	308.50	300.00	0	4,555	0.00%
2018/03/28	15	320.60	9.1	324.61	304.50	5.9	4,568	0.13%
2018/03/27	5	318.90	1	325.00	314.00	4	4,534	0.09%
2018/03/26	12	310.25	11	312.77	308.00	1	4,567	0.02%
2018/03/23	12	297.00	12	301.00	302.00	0	4,704	0.00%
2018/03/22	57	309.39	57	311.18	305.00	0	4,787	0.00%
2018/03/21	29	299.19	18	301.36	296.00	11	4,767	0.23%
2018/03/20	10	300.00	0	0.00	298.50	10	4,839	0.21%
2018/03/19	22	319.52	1	312.00	312.00	21	4,894	0.43%
2018/03/16	4	318.88	34.1	313.47	317.00	-30.1	5,081	-0.59%
2018/03/15	3	307.83	5	306.90	307.00	-2	5,057	-0.04%
2018/03/14	13	313.50	16	304.25	301.50	-3	5,020	-0.06%
2018/03/13	17	293.41	20	297.78	307.00	-3	4,948	-0.06%
2018/03/12	79	268.47	18	273.72	279.50	61	4,880	1.25%
2018/03/09	43	255.95	43	258.00	254.50	0	4,932	0.00%
2018/03/08	10	248.15	10	250.35	247.00	0	4,972	0.00%
2018/03/07	10	260.50	30.1	258.40	248.00	-20.1	5,036	-0.40%
2018/03/02	20	271.13	0	0.00	275.50	20	5,135	0.39%
2018/02/27	0	0.00	2	289.50	261.50	-2	5,156	-0.04%
2018/02/26	2	278.00	0	0.00	278.00	2	5,098	0.04%
2018/02/09	0	0.00	259	247.11	257.00	-259	5,139	-5.04%	大賣/鉅額交易
2018/02/07	2	276.25	0	0.00	274.50	2	5,208	0.04%
2018/02/06	0	0.00	1	288.00	275.00	-1	5,202	-0.02%
2018/02/02	7	321.43	10	324.90	300.50	-3	5,086	-0.06%
2018/02/01	1	291.00	62	301.63	315.50	-61	4,932	-1.24%
2018/01/31	5	288.00	5	291.00	287.00	0	4,835	0.00%
2018/01/30	25	287.50	25	291.32	286.50	0	4,806	0.00%
2018/01/26	2	279.00	1	282.00	273.00	1	4,695	0.02%
2018/01/24	6	269.17	15	273.87	271.50	-9	4,630	-0.19%
2018/01/23	12	270.08	6	277.00	268.50	6	4,592	0.13%
2018/01/22	18	270.64	13	273.27	279.00	5	4,655	0.11%
2018/01/18	13	270.31	12	274.50	275.00	1	4,656	0.02%
2018/01/17	1	289.00	52	280.55	271.00	-51	4,680	-1.09%
2018/01/16	43	266.40	34	267.82	270.00	9	4,685	0.19%
2018/01/15	6	274.08	14	274.00	275.00	-8	4,683	-0.17%
2018/01/12	16	270.78	1	274.00	269.50	15	4,680	0.32%
2018/01/09	111	302.57	0	0.00	300.00	111	4,500	2.47%	大買/鉅額交易
2018/01/05	122	308.13	0	0.00	303.00	122	4,393	2.78%	大買/鉅額交易
2018/01/04	74	320.62	1	318.00	315.00	73	4,279	1.71%
2018/01/03	187.3	309.72	3	316.67	313.00	184.3	4,204	4.38%	大買/鉅額交易
2018/01/02	94	328.15	4	321.75	320.00	90	4,023	2.24%