信邦 (3023)-凱基-市政券商分點個股進出

台股 » 個股 » 信邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

信邦

(3023)

可現股當沖

股價
283.5
漲跌
▼1.5
漲幅
-0.53%
成交量
846張
產業
上市電子零組件類股
579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

信邦 (3023)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/04/24	2.1	286.38	4	286.13	283.50	-1.9	941	-0.20%
2024/04/23	4	284.50	1	291.50	285.00	3	954	0.31%
2024/04/19	0.1	280.00	1	278.50	279.00	-0.9	956	-0.10%
2024/04/18	0.1	275.50	0	0.00	275.00	0.1	926	0.01%
2024/04/17	1	270.54	0	0.00	271.00	1	920	0.11%
2024/04/16	0.6	272.50	0	0.00	271.00	0.6	918	0.07%
2024/04/15	0.1	276.08	0	0.00	273.00	0.1	902	0.01%
2024/04/12	1	278.00	0	0.00	278.50	1	902	0.11%
2024/04/10	0	0.00	0.2	282.50	282.00	-0.2	906	-0.02%
2024/04/09	0	0.00	0	283.50	284.00	0	922	0.00%
2024/04/08	0.4	281.38	2	281.50	281.00	-1.6	919	-0.17%
2024/04/03	1.1	286.81	0	0.00	283.00	1.1	916	0.12%
2024/04/02	2	284.25	3	285.33	286.00	-1	907	-0.11%
2024/04/01	0.3	283.96	0.2	284.50	283.00	0.1	891	0.01%
2024/03/29	1	276.00	0	0.00	276.00	1	876	0.11%
2024/03/28	2.1	278.10	0	0.00	280.00	2.1	872	0.24%
2024/03/27	0	278.06	0	0.00	272.50	0	866	0.00%
2024/03/26	0	277.50	0	0.00	278.50	0	858	0.00%
2024/03/25	0	278.00	0	0.00	280.00	0	841	0.00%
2024/03/22	0	275.00	0	0.00	278.00	0	837	0.00%
2024/03/21	0.1	271.00	1.1	266.69	275.00	-1	828	-0.11%
2024/03/20	0	0.00	0.4	263.50	261.50	-0.4	817	-0.05%
2024/03/19	0	0.00	0.3	263.50	261.00	-0.3	834	-0.03%
2024/03/15	1	265.50	0	0.00	265.00	1	836	0.12%
2024/03/14	0	0.00	1	268.50	267.00	-1	844	-0.12%
2024/03/13	1	272.00	0	0.00	270.50	1	848	0.12%
2024/03/12	2	269.00	0	0.00	268.50	2	849	0.24%
2024/03/11	0.2	270.00	0	0.00	268.50	0.2	849	0.02%
2024/03/04	5.4	265.39	0	0.00	268.00	5.4	841	0.64%
2024/03/01	0.3	264.70	0	0.00	266.00	0.3	821	0.04%
2024/02/29	1.2	260.83	0	0.00	258.50	1.2	808	0.15%
2024/02/27	2	258.25	0	0.00	255.00	2	781	0.26%
2024/02/23	0	0.00	1	255.50	257.00	-1	768	-0.13%
2024/02/20	0.1	256.00	0	0.00	255.50	0.1	773	0.01%
2024/02/19	2	259.26	0	0.00	259.00	2	779	0.26%
2024/02/16	0	260.50	0	0.00	258.00	0	780	0.00%
2024/02/15	0	257.50	0	0.00	256.50	0	772	0.00%
2024/02/02	2	262.00	0	0.00	260.50	2	758	0.26%
2024/02/01	1	258.51	0	0.00	259.00	1	754	0.13%
2024/01/31	0	257.00	0	0.00	257.50	0	752	0.00%
2024/01/30	1.1	256.16	0	0.00	259.00	1.1	755	0.14%
2024/01/29	0	263.00	0	0.00	262.50	0	751	0.00%
2024/01/26	2	264.00	0	0.00	263.00	2	760	0.26%
2024/01/25	0	267.50	0	0.00	264.50	0	772	0.00%
2024/01/24	0	270.50	0	0.00	269.00	0	783	0.00%
2024/01/23	0	271.00	0	0.00	269.50	0	791	0.00%
2024/01/19	0.1	270.50	0	0.00	270.50	0.1	786	0.01%
2024/01/18	1.2	264.86	0	0.00	262.50	1.2	790	0.15%
2024/01/17	0.1	265.70	0	0.00	265.00	0.1	789	0.02%
2024/01/16	1	273.08	0	0.00	270.50	1	770	0.13%
2024/01/12	3.1	276.01	0	0.00	273.00	3.1	748	0.41%
2024/01/11	0.2	278.50	0	0.00	277.00	0.2	750	0.03%
2024/01/10	1	274.09	0	0.00	276.00	1	752	0.14%
2024/01/09	0	279.50	0	0.00	276.50	0	755	0.00%
2024/01/08	0.1	278.28	0	0.00	278.50	0.1	755	0.02%
2024/01/05	0	287.94	0	0.00	284.50	0	751	0.01%
2024/01/04	0	286.43	0	0.00	287.00	0	746	0.00%
2024/01/03	1.1	290.46	0	0.00	285.00	1.1	742	0.15%
2024/01/02	0	300.17	0	0.00	300.00	0	722	0.00%
2023/12/29	0	301.00	1	300.50	299.00	-1	726	-0.14%
2023/12/28	0	300.50	0	0.00	300.50	0	723	0.00%
2023/12/27	0.1	297.50	0	0.00	297.00	0.1	723	0.02%
2023/12/26	0	297.00	0	296.50	294.50	0	726	0.00%
2023/12/25	0	298.50	0	297.50	295.50	0	734	0.00%
2023/12/22	0	295.50	0	0.00	295.00	0	745	0.00%
2023/12/21	0	293.50	0	0.00	294.00	0	740	0.00%
2023/12/20	0	294.50	0	0.00	295.00	0	737	0.00%
2023/12/19	0.1	291.50	1	291.50	291.50	-0.9	730	-0.12%
2023/12/18	2	290.79	0	0.00	290.00	2	729	0.28%
2023/12/15	0	300.00	0	0.00	301.00	0	728	0.00%
2023/12/14	0	295.00	0	0.00	294.50	0	712	0.00%
2023/12/13	0	296.50	0	0.00	298.50	0	690	0.00%
2023/12/12	0	294.00	0	0.00	295.50	0	685	0.00%
2023/12/11	0	295.50	0	0.00	296.50	0	676	0.00%
2023/12/07	2	286.75	1	289.50	286.00	1	648	0.15%
2023/12/06	0	291.00	0	0.00	289.00	0	643	0.00%
2023/12/05	0	289.50	0	0.00	287.50	0	639	0.00%
2023/12/04	0	290.50	0	0.00	287.50	0	632	0.01%
2023/11/30	0.1	288.50	0	0.00	286.50	0.1	617	0.02%
2023/11/28	0	0.00	1	281.50	281.50	-1	592	-0.17%
2023/11/24	1.1	279.68	0	0.00	279.50	1.1	586	0.19%
2023/11/06	0	0.00	1	280.50	286.50	-1	513	-0.19%
2023/11/02	1.2	270.83	2	273.00	272.50	-0.9	497	-0.17%
2023/11/01	3.2	271.75	1	277.00	271.00	2.2	491	0.45%
2023/10/26	1	298.00	0	0.00	294.00	1	527	0.19%
2023/10/23	2	302.75	2	306.00	305.50	0	578	0.00%
2023/10/18	1	328.00	2	328.75	322.00	-1	647	-0.15%
2023/10/13	1	324.50	0	0.00	324.00	1	734	0.14%
2023/09/20	0	300.00	0	0.00	301.00	0	720	0.00%
2023/09/18	10	312.50	40	307.01	308.00	-30	721	-4.16%
2023/09/15	30	314.00	0	0.00	314.00	30	728	4.12%
2023/09/08	0	0.00	1	320.00	321.50	-1	737	-0.14%
2023/08/24	0	325.00	0	0.00	319.50	0	774	0.00%
2023/08/21	0	0.00	2	324.00	321.50	-2	778	-0.26%
2023/08/16	2	322.00	0	0.00	321.00	2	776	0.26%
2023/08/04	2	318.00	0	0.00	317.50	2	760	0.26%
2023/08/02	1	321.00	0	0.00	317.50	1	743	0.13%
2023/08/01	1	326.52	0	0.00	326.00	1	720	0.14%
2023/07/27	3	330.50	3	332.67	334.50	0	692	0.00%
2023/07/26	13	330.77	0	0.00	330.00	13	683	1.90%
2023/07/25	4	346.50	0	0.00	347.50	4	636	0.63%
2023/07/24	6	347.83	0	0.00	349.50	6	625	0.96%
2023/07/21	1	349.00	1	348.50	349.00	0	614	0.00%
2023/07/20	0	0.00	1	340.00	334.50	-1	575	-0.17%
2023/07/19	5	337.90	3	339.67	333.00	2	549	0.36%
2023/07/05	0.1	378.00	0	0.00	371.50	0.1	480	0.01%
2023/07/03	0	373.00	0	0.00	370.50	0	495	0.00%
2023/06/19	0	0.00	0	371.00	374.00	0	526	-0.01%
2023/06/08	1	349.00	0	0.00	347.00	1	520	0.19%
2023/06/06	0.1	359.00	0	0.00	359.50	0.1	531	0.01%
2023/05/31	0.1	358.00	0	0.00	360.00	0.1	525	0.02%
2023/05/17	0	0.00	1	353.50	356.50	-1	553	-0.18%
2023/05/12	1	351.50	0	0.00	351.00	1	561	0.18%
2023/05/02	0	337.50	0	0.00	337.50	0	633	0.00%
2023/04/25	1	337.50	0	0.00	339.50	1	626	0.16%
2023/04/21	0.1	336.50	0	0.00	340.00	0.1	617	0.01%
2023/04/18	0	0.00	1	338.00	338.00	-1	611	-0.16%
2023/04/13	0.1	332.00	0	0.00	331.50	0.1	611	0.02%
2023/04/11	0	0.00	0	336.50	340.50	0	597	0.00%
2023/03/31	1	343.50	1	342.00	342.00	0	567	0.00%
2023/03/30	1	329.50	4	341.87	340.50	-3	561	-0.54%
2023/03/29	1	326.00	0	0.00	324.50	1	529	0.19%
2023/03/28	0	0.00	1	315.50	314.50	-1	523	-0.19%
2023/03/24	0	0.00	4	313.50	314.00	-4	526	-0.76%
2023/03/22	0	0.00	1	306.00	307.50	-1	531	-0.19%
2023/03/21	0	0.00	9	304.72	305.00	-9	534	-1.68%
2023/03/16	1.1	294.68	2	295.00	294.50	-0.9	537	-0.17%
2023/03/14	0	0.00	0	299.00	296.50	0	535	0.00%
2023/03/13	1	295.50	3	296.50	298.00	-2	536	-0.37%
2023/03/09	1	312.50	1	310.90	310.00	0	549	-0.01%
2023/03/08	0	300.50	0	0.00	303.00	0	536	0.00%
2023/03/03	0	0.00	3	303.50	297.00	-3	538	-0.56%
2023/03/02	3	299.50	0	0.00	299.50	3	530	0.57%
2023/02/20	0	296.00	0	0.00	295.00	0	511	0.01%
2023/02/16	0	0.00	2	298.00	299.50	-2	508	-0.39%
2023/02/15	2	302.50	0	0.00	302.00	2	510	0.39%
2023/02/10	0	0.00	1	312.50	310.00	-1	514	-0.19%
2023/02/09	0	0.00	0	312.00	313.50	0	515	0.00%
2023/02/08	0	0.00	1	304.50	308.00	-1	512	-0.20%
2023/02/06	1	306.50	2	307.50	306.50	-1	498	-0.20%
2023/02/01	0	288.50	0	0.00	286.50	0	438	0.00%
2022/12/19	0	0.00	1	283.50	284.00	-1	661	-0.15%
2022/12/12	0	0.00	0.1	277.50	281.00	-0.1	654	-0.02%
2022/12/05	0	0.00	2	280.00	275.50	-2	671	-0.30%
2022/11/10	0	0.00	2	277.03	275.00	-2	652	-0.31%
2022/11/09	2	273.00	0	0.00	277.00	2	657	0.30%
2022/10/31	0	250.00	0	0.00	250.50	0	661	0.00%
2022/10/25	2	248.50	0	0.00	243.50	2	644	0.31%
2022/10/14	1	285.00	2	287.50	283.50	-1	611	-0.16%
2022/10/04	0	0.00	1	270.00	272.50	-1	519	-0.19%
2022/09/29	0	0.00	4	266.75	264.50	-4	500	-0.80%
2022/09/28	0	0.00	3	262.00	261.00	-3	493	-0.61%
2022/08/29	0	0.00	3	272.50	273.00	-3	455	-0.66%
2022/08/17	0	0.00	1	284.00	284.00	-1	435	-0.23%
2022/08/05	4	271.88	0	0.00	271.00	4	425	0.94%
2022/08/01	0	0.00	1	274.00	273.50	-1	405	-0.25%
2022/07/27	0	0.00	1	269.50	277.00	-1	408	-0.24%
2022/07/26	2	269.25	0	0.00	270.50	2	399	0.50%
2022/07/25	1	264.50	0	0.00	261.50	1	389	0.26%
2022/06/21	0	0.00	0.1	256.00	258.00	-0.1	462	-0.01%
2022/06/08	0	266.50	0	0.00	266.50	0	536	0.00%
2022/04/11	0	0.00	0.1	250.50	249.00	-0.1	510	-0.01%
2022/03/31	0	0.00	0.1	258.00	260.00	-0.1	570	-0.01%
2022/03/23	0	0.00	0.1	255.50	255.50	-0.1	661	-0.01%
2022/03/22	0	0.00	0	256.00	255.00	0	663	0.00%
2022/03/15	0	236.00	0	0.00	234.00	0	694	0.00%
2022/03/08	2	258.50	0	0.00	258.00	2	699	0.29%
2022/03/07	0	0.00	2	265.75	263.50	-2	703	-0.28%
2022/02/17	0.1	286.50	0	0.00	288.00	0.1	719	0.01%
2022/02/15	0	277.50	1	279.00	277.50	-1	717	-0.14%
2022/02/14	0	277.50	2	274.00	277.50	-2	718	-0.28%
2022/02/08	1	262.00	0	0.00	262.50	1	719	0.14%
2022/01/25	0	0.00	1	280.50	282.00	-1	691	-0.14%
2022/01/17	0	0.00	2	283.50	282.00	-2	701	-0.29%
2022/01/13	0	0.00	2	270.50	273.50	-2	704	-0.28%
2022/01/11	0	275.00	0	0.00	268.00	0	731	0.00%
2022/01/10	1	273.50	0	0.00	276.50	1	743	0.13%
2022/01/07	1	279.00	1	277.00	277.00	0	745	0.00%
2021/12/29	4	289.00	0	0.00	287.00	4	709	0.56%
2021/12/27	1	291.00	0	0.00	297.00	1	670	0.15%
2021/12/24	0	0.00	1	284.98	289.50	-1	624	-0.16%
2021/12/23	1	266.00	1	268.00	263.50	0	583	0.00%
2021/12/21	1	256.00	0	0.00	262.50	1	575	0.17%
2021/12/17	1	264.00	0.3	261.00	259.00	0.8	580	0.13%
2021/12/16	0	0.00	0	274.00	275.00	0	577	-0.01%
2021/12/15	0	0.00	1	272.00	271.00	-1	578	-0.17%
2021/12/14	0	273.50	3	274.17	272.00	-3	580	-0.51%
2021/12/13	0.3	264.00	0	0.00	264.50	0.3	548	0.05%
2021/12/09	1	250.50	1	252.50	253.00	0	541	0.00%
2021/12/08	1	258.50	0	0.00	257.00	1	532	0.19%
2021/12/07	1	268.00	0	0.00	265.50	1	520	0.19%
2021/12/06	2	259.00	3.1	260.67	259.50	-1.1	500	-0.22%
2021/12/03	0	0.00	0	255.50	258.00	0	499	0.00%
2021/12/02	0.1	252.00	0	253.00	252.00	0.1	497	0.02%
2021/12/01	1	252.50	0	0.00	250.00	1	516	0.19%
2021/11/30	1	256.50	1	255.50	254.50	0	516	0.00%
2021/11/29	0	0.00	2	258.00	258.00	-2	520	-0.38%
2021/11/26	1	257.50	1	257.50	258.50	0	516	0.00%
2021/11/25	0	0.00	1	260.50	260.00	-1	516	-0.19%
2021/11/18	0	0.00	0	257.00	257.50	0	520	0.00%
2021/11/10	0	0.00	1	241.00	245.50	-1	542	-0.18%
2021/11/09	1	238.00	0	0.00	237.50	1	534	0.19%
2021/11/04	0	0.00	2	230.00	228.00	-2	532	-0.38%
2021/10/27	0	0.00	2	233.25	232.50	-2	541	-0.37%
2021/10/25	0	0.00	1	238.50	239.00	-1	550	-0.18%
2021/10/22	2	248.25	0	0.00	246.50	2	562	0.36%
2021/10/19	0	0.00	0	238.00	231.00	0	569	0.00%
2021/10/15	0	0.00	0	242.00	241.50	0	550	0.00%
2021/10/12	0	0.00	1	232.50	234.50	-1	555	-0.18%
2021/10/08	1	234.00	0	0.00	234.00	1	557	0.18%
2021/10/06	0	0.00	0.3	242.00	237.50	-0.3	554	-0.05%
2021/10/05	1.3	229.57	0	0.00	236.00	1.3	546	0.24%
2021/09/30	1	227.00	0	0.00	235.00	1	556	0.18%
2021/09/28	0	0.00	1	236.00	233.00	-1	551	-0.18%
2021/09/23	2	237.75	0	241.00	241.00	2	544	0.37%
2021/09/17	2	226.00	1	226.00	229.00	1	525	0.19%
2021/09/07	0	0.00	0	222.00	220.00	0	548	0.00%
2021/09/06	3	220.83	2	223.75	224.50	1	550	0.18%
2021/09/02	0	0.00	2	216.50	216.00	-2	528	-0.38%
2021/08/26	1	216.50	1	217.00	216.50	0	519	0.00%
2021/08/25	0	0.00	0	225.00	224.00	0	514	0.00%
2021/08/23	0	214.00	0	0.00	220.00	0	514	0.00%
2021/08/20	0	209.00	1	210.00	209.00	-1	509	-0.19%
2021/08/19	0	0.00	1	218.50	214.00	-1	511	-0.20%
2021/08/18	2	214.00	0	0.00	216.00	2	508	0.39%
2021/08/16	0	222.00	0	0.00	221.50	0	507	0.00%
2021/08/13	0	223.50	0	0.00	222.50	0	501	0.01%
2021/08/12	0	229.15	0	0.00	226.50	0	500	0.01%
2021/08/10	0	234.00	0	0.00	233.00	0	506	0.00%
2021/08/06	1	236.01	0	0.00	236.00	1	521	0.19%
2021/08/05	0.1	243.40	0	0.00	240.50	0.1	534	0.02%
2021/08/04	1.1	239.00	0	0.00	239.50	1.1	548	0.20%
2021/07/30	0.1	241.19	0	0.00	240.00	0.1	569	0.02%
2021/07/29	0.2	245.33	0	0.00	242.00	0.2	578	0.03%
2021/07/28	0.1	248.00	0	0.00	245.00	0.1	570	0.02%
2021/07/27	0.1	257.50	0	0.00	257.50	0.1	556	0.01%
2021/07/19	0.1	269.00	0	0.00	269.00	0.1	545	0.01%
2021/07/15	0	0.00	1	272.00	271.00	-1	550	-0.18%
2021/07/12	0	0.00	2	267.50	268.00	-2	574	-0.35%
2021/07/09	0.1	267.50	0	0.00	265.00	0.1	583	0.01%
2021/07/07	0	0.00	1	269.50	270.50	-1	595	-0.17%
2021/07/06	0	0.00	0	276.50	275.50	0	593	0.00%
2021/07/01	1	268.00	0	0.00	269.00	1	636	0.16%
2021/06/25	1	292.50	1	294.50	278.00	0	662	0.00%
2021/06/22	0	0.00	2	272.00	270.00	-2	634	-0.32%
2021/06/21	0	0.00	0.3	270.00	272.00	-0.3	635	-0.04%
2021/06/17	1	271.00	0	0.00	273.00	1	648	0.15%
2021/06/15	3	271.00	0	0.00	270.50	3	671	0.45%
2021/06/11	0.1	266.50	0	0.00	265.00	0.1	670	0.01%
2021/06/09	0	0.00	1	268.00	268.00	-1	676	-0.15%
2021/06/07	1	263.00	1	262.00	264.00	0	709	0.00%
2021/06/04	0	0.00	7	267.99	269.00	-7	724	-0.97%
2021/06/03	0	0.00	0.1	263.56	263.00	-0.1	728	-0.01%
2021/05/28	1	261.50	0	0.00	261.50	1	795	0.13%
2021/05/25	0	260.50	10	260.75	260.00	-10	819	-1.22%
2021/05/24	0	0.00	15	247.43	251.50	-15	822	-1.82%
2021/05/18	0	244.00	0	0.00	240.00	0	873	0.00%
2021/05/12	0	234.00	0	0.00	234.50	0	996	0.00%
2021/05/11	0.1	250.50	0	0.00	247.00	0.1	990	0.01%
2021/05/07	2	258.50	4	261.38	263.50	-2	1,008	-0.20%
2021/05/05	0.1	249.00	0	250.50	245.50	0	1,000	0.00%
2021/04/29	0	0.00	0	260.00	260.00	0	1,004	0.00%
2021/04/28	1	259.50	0	261.00	262.50	1	1,005	0.10%
2021/04/27	0	0.00	0	260.50	261.50	0	1,016	0.00%
2021/04/26	0.1	259.50	0.1	259.50	265.50	0	1,016	0.00%
2021/04/19	0	260.00	0	260.50	266.00	0	1,065	0.00%
2021/04/14	0.1	255.21	0	0.00	256.00	0.1	1,163	0.01%
2021/04/13	0	264.00	0	0.00	259.00	0	1,187	0.00%
2021/04/09	4	265.88	0.2	266.50	265.00	3.8	1,185	0.32%
2021/04/08	0	0.00	1	269.00	269.00	-1	1,185	-0.08%
2021/04/07	10	266.95	13	278.00	266.00	-3	1,185	-0.25%
2021/04/06	0	272.00	1	271.00	271.00	-1	1,156	-0.08%
2021/04/01	0	265.50	0	0.00	269.00	0	1,148	0.00%
2021/03/29	0	268.50	0	0.00	264.00	0	1,142	0.00%
2021/03/26	0	268.00	0	0.00	268.50	0	1,151	0.00%
2021/03/25	0	268.00	0	0.00	270.00	0	1,155	0.00%
2021/03/12	0	270.50	0.1	269.50	271.00	-0.1	1,197	-0.01%
2021/03/11	1	266.50	1	267.50	266.00	0	1,205	0.00%
2021/03/10	0	268.57	0	0.00	270.00	0	1,214	0.00%
2021/03/09	0	0.00	1	261.00	262.00	-1	1,212	-0.08%
2021/03/05	5.1	261.53	0	0.00	264.50	5.1	1,221	0.41%
2021/02/26	5	266.00	0	0.00	269.00	5	1,167	0.43%
2021/02/22	0.1	270.91	0	0.00	270.00	0.1	1,178	0.00%
2021/02/19	1.1	269.09	0	0.00	269.00	1.1	1,172	0.09%
2021/02/18	1.2	276.17	1	277.00	276.00	0.2	1,163	0.02%
2021/02/17	4	270.13	9	273.83	275.50	-5	1,133	-0.44%
2021/02/05	1	260.50	0	0.00	261.50	1	1,097	0.09%
2021/02/04	3	277.17	3	278.17	256.00	0	1,075	0.00%
2021/02/03	4	270.38	4	271.25	284.00	0	1,026	0.00%
2021/02/02	0	0.00	0	255.50	259.00	0	984	0.00%
2021/02/01	10	242.75	0	0.00	249.00	10	979	1.02%
2021/01/29	0	0.00	0.1	257.00	251.00	-0.1	972	-0.01%
2021/01/28	0	0.00	0	252.00	258.00	0	958	0.00%
2021/01/26	0	252.00	1	252.00	250.00	-1	948	-0.10%
2021/01/25	1	260.50	1	261.50	255.50	0	942	0.00%
2021/01/22	0	255.00	0	0.00	257.00	0	945	0.00%
2021/01/21	0.1	254.00	0	0.00	253.00	0.1	950	0.01%
2021/01/15	1	260.50	2	259.50	257.50	-1	963	-0.10%
2021/01/14	2	259.25	2	258.75	260.50	0	941	0.00%
2021/01/12	0	0.00	1	251.50	254.00	-1	906	-0.11%
2021/01/11	5	253.00	4	254.25	258.50	1	908	0.11%
2021/01/08	2	241.25	2	242.25	254.50	0	866	0.00%
2021/01/07	1	228.50	0	0.00	231.50	1	856	0.12%
2021/01/06	1	230.00	1	232.50	232.00	0	857	0.00%
2020/12/31	0	217.50	0	0.00	216.00	0	898	0.00%
2020/12/30	1	219.00	0	0.00	219.00	1	902	0.11%
2020/12/22	0	0.00	0.1	210.50	211.00	-0.1	932	-0.01%
2020/12/21	0	0.00	2	209.75	210.00	-2	921	-0.22%
2020/12/18	0	0.00	3	208.50	206.00	-3	919	-0.33%
2020/12/17	0	208.00	0	0.00	209.00	0	923	0.00%
2020/12/16	1	212.00	0	0.00	212.50	1	917	0.11%
2020/12/15	0	0.00	1	207.50	207.50	-1	917	-0.11%
2020/12/14	1	211.00	1	204.00	206.50	0	906	0.00%
2020/12/11	1	199.00	0	0.00	199.50	1	895	0.11%
2020/12/10	10	199.00	0	0.00	198.50	10	892	1.12%
2020/12/09	0	0.00	6	201.58	202.50	-6	893	-0.67%
2020/12/08	1	198.50	1	198.50	198.50	0	896	0.00%
2020/12/07	0	0.00	0	202.00	201.00	0	894	0.00%
2020/12/04	0.1	207.50	1	203.50	205.50	-0.9	887	-0.10%
2020/12/03	0.1	206.70	1	207.00	208.00	-1	867	-0.11%
2020/12/02	1	204.00	1	206.50	206.00	0	871	0.00%
2020/12/01	2	198.00	0	0.00	201.00	2	885	0.23%
2020/11/30	6	195.33	0	0.00	195.00	6	894	0.67%
2020/11/27	0	0.00	1	194.50	195.50	-1	939	-0.11%
2020/11/26	0	197.00	0	0.00	196.50	0	987	0.00%
2020/11/25	1	196.00	1	195.00	196.00	0	1,007	0.00%
2020/11/24	10	195.50	0	0.00	195.50	10	1,027	0.97%
2020/11/20	0	192.00	0	0.00	191.50	0	1,038	0.00%
2020/11/17	0	196.50	0	0.00	196.50	0	1,041	0.00%
2020/11/16	0	0.00	1	197.00	196.50	-1	1,063	-0.09%
2020/11/12	1	193.00	0	0.00	194.00	1	1,074	0.09%
2020/11/09	3	199.50	0	0.00	200.50	3	1,075	0.28%
2020/11/05	0	0.00	0.1	197.25	197.50	-0.1	1,089	-0.01%
2020/11/03	0	0.00	3	194.50	195.00	-3	1,113	-0.27%
2020/10/29	3	195.00	0	197.00	198.00	3	1,176	0.25%
2020/10/28	1	195.00	1	196.00	197.00	0	1,174	0.00%
2020/10/26	4	196.25	7	197.00	195.00	-3	1,192	-0.25%
2020/10/16	3	192.50	0	0.00	192.00	3	1,333	0.22%
2020/10/15	1	194.50	2.1	195.00	195.50	-1.1	1,322	-0.08%
2020/10/13	0	0.00	1	187.00	189.00	-1	1,297	-0.08%
2020/10/12	0	0.00	120	183.60	185.00	-120	1,283	-9.35%	大賣/鉅額交易
2020/10/08	1	177.50	34	180.04	178.50	-33	1,267	-2.60%
2020/10/07	3	177.83	0	0.00	178.00	3	1,272	0.24%
2020/10/06	2	180.50	74	180.60	179.50	-72	1,293	-5.57%
2020/10/05	1	184.00	1	184.00	184.00	0	1,294	0.00%
2020/09/22	40	182.00	0	0.00	181.50	40	1,477	2.71%
2020/09/21	20	183.25	0	0.00	183.00	20	1,477	1.35%
2020/09/18	41	184.00	0	0.00	185.00	41	1,486	2.76%
2020/09/15	8	184.50	0	0.00	184.50	8	1,513	0.53%
2020/09/14	0	0.00	1	186.00	186.50	-1	1,531	-0.07%
2020/09/11	2	181.50	0	0.00	184.00	2	1,535	0.13%
2020/09/10	0	0.00	10	184.50	182.50	-10	1,537	-0.65%
2020/09/09	11	179.50	1	181.50	181.00	10	1,537	0.65%
2020/09/08	0	0.00	12	184.58	181.50	-12	1,539	-0.78%
2020/09/07	20	179.75	0	0.00	180.00	20	1,540	1.30%
2020/09/04	3	186.83	1	187.50	187.00	2	1,549	0.13%
2020/09/03	0	0.00	1	190.50	189.50	-1	1,527	-0.07%
2020/09/02	2	190.00	2	190.50	186.00	0	1,508	0.00%
2020/09/01	0	0.00	29	183.29	185.00	-29	1,471	-1.97%
2020/08/31	0	0.00	16	181.09	180.50	-16	1,446	-1.11%
2020/08/28	1	177.50	31	178.21	178.50	-30	1,482	-2.02%
2020/08/27	0	0.00	36	175.83	175.00	-36	1,496	-2.41%
2020/08/20	58	166.29	1	169.50	166.00	57	1,538	3.70%
2020/08/19	43	173.51	1	173.50	173.00	42	1,520	2.76%
2020/08/18	0	0.00	2	172.00	173.50	-2	1,515	-0.13%
2020/08/17	11	173.09	0	0.00	173.50	11	1,535	0.72%
2020/08/14	0	0.00	53	173.79	176.00	-53	1,563	-3.39%
2020/08/13	0	0.00	66	172.61	174.50	-66	1,589	-4.15%
2020/08/12	2	175.50	3	175.50	171.50	-1	1,623	-0.06%
2020/08/11	0	0.00	37	175.00	175.00	-37	1,654	-2.24%
2020/08/10	1	177.00	1	180.00	174.50	0	1,657	0.00%
2020/08/06	1	180.00	10	182.40	179.50	-9	1,641	-0.55%
2020/08/05	0	0.00	10	182.00	178.00	-10	1,621	-0.62%
2020/08/04	2	179.00	55	177.82	179.50	-53	1,608	-3.29%
2020/07/31	10	170.50	0	0.00	174.00	10	1,636	0.61%
2020/07/30	1	173.50	20	176.00	172.00	-19	1,652	-1.15%
2020/07/28	20	178.25	0	0.00	176.00	20	1,656	1.21%
2020/07/27	2	176.50	24	177.79	177.50	-22	1,640	-1.34%
2020/07/24	21	172.07	1	171.50	167.50	20	1,614	1.24%
2020/07/23	2	176.50	20	176.50	173.00	-18	1,664	-1.08%
2020/07/22	1	170.00	1	169.00	171.50	0	1,686	0.00%
2020/07/21	0	0.00	1	168.50	168.00	-1	1,717	-0.06%
2020/07/17	20	167.75	1	169.50	165.50	19	1,790	1.06%
2020/07/15	2	167.25	1	168.00	167.00	1	1,782	0.06%
2020/07/14	7	164.93	4	165.13	168.50	3	1,780	0.17%
2020/07/13	45	164.23	6	167.58	164.50	39	1,774	2.20%
2020/07/07	0	0.00	10	165.00	161.00	-10	1,703	-0.59%
2020/07/03	0	0.00	25	160.84	158.50	-25	1,687	-1.48%
2020/07/02	0	0.00	6	158.75	159.00	-6	1,681	-0.36%
2020/06/23	0	0.00	1	150.50	151.00	-1	1,710	-0.06%
2020/06/19	1	147.50	0	0.00	146.00	1	1,717	0.06%
2020/06/17	10	147.50	1	147.50	149.50	9	1,734	0.52%
2020/06/16	1	149.50	0	0.00	150.50	1	1,763	0.06%
2020/06/15	1	148.00	1	147.50	147.00	0	1,797	0.00%
2020/06/08	20	152.50	0	0.00	152.00	20	1,933	1.03%
2020/06/05	40	155.88	0	0.00	153.50	40	1,934	2.07%
2020/06/04	1	160.00	52	158.72	156.00	-51	1,936	-2.63%
2020/06/03	2	154.25	6	153.75	154.50	-4	1,892	-0.21%
2020/06/02	22	148.52	0	0.00	149.00	22	1,861	1.18%
2020/06/01	21	151.00	0	0.00	150.00	21	1,856	1.13%
2020/05/29	2	155.25	20	153.50	150.50	-18	1,844	-0.98%
2020/05/27	30	148.83	1	153.00	148.00	29	1,805	1.61%
2020/05/25	2	148.25	1	149.50	150.00	1	1,811	0.06%
2020/05/21	0	0.00	1	152.50	152.50	-1	1,795	-0.06%
2020/05/20	1	151.00	0	0.00	147.00	1	1,773	0.06%
2020/05/19	4	150.00	3	150.67	146.50	1	1,756	0.06%
2020/05/18	1	145.00	10	147.40	149.50	-9	1,713	-0.53%
2020/05/14	1	141.50	0	0.00	141.00	1	1,654	0.06%
2020/05/12	1	143.00	0	0.00	144.00	1	1,646	0.06%
2020/05/07	3	148.83	3	148.83	147.50	0	1,639	0.00%
2020/05/05	2	146.75	0	0.00	145.50	2	1,598	0.13%
2020/05/04	1	144.50	1	146.00	147.00	0	1,582	0.00%
2020/04/30	5	145.50	1	147.50	146.50	4	1,570	0.25%
2020/04/29	1	148.50	2	146.75	149.00	-1	1,559	-0.06%
2020/04/28	2	143.25	1	144.00	147.00	1	1,546	0.06%
2020/04/27	1	136.50	2	137.25	139.00	-1	1,498	-0.07%
2020/04/24	1	133.50	0	0.00	132.00	1	1,459	0.07%
2020/04/23	1	133.50	2	132.25	135.00	-1	1,429	-0.07%
2020/04/22	1	128.00	0	0.00	128.50	1	1,355	0.07%
2020/04/15	0	0.00	13	128.46	128.00	-13	1,330	-0.98%
2020/04/10	1	125.00	0	0.00	124.50	1	1,352	0.07%
2020/04/09	1	126.00	1	129.50	125.00	0	1,354	0.00%
2020/04/08	7	126.36	0	0.00	127.00	7	1,342	0.52%
2020/04/07	8	130.56	3	131.00	129.00	5	1,341	0.37%
2020/04/06	2	126.50	2	127.50	130.00	0	1,297	0.00%
2020/04/01	1	124.00	1	125.00	125.00	0	1,259	0.00%
2020/03/31	3	127.00	3	129.17	125.50	0	1,244	0.00%
2020/03/30	0	0.00	2	120.00	120.50	-2	1,175	-0.17%
2020/03/27	0	0.00	16	119.63	117.00	-16	1,157	-1.38%
2020/03/25	3	115.00	51	116.62	118.50	-48	1,151	-4.17%
2020/03/24	0	0.00	2	108.00	108.00	-2	1,130	-0.18%
2020/03/23	30	101.59	30	101.08	98.60	0	1,124	0.00%
2020/03/20	0	0.00	2	100.00	101.00	-2	1,109	-0.18%
2020/03/19	2	94.20	0	0.00	92.00	2	1,071	0.19%
2020/03/18	1	100.50	1	104.00	102.00	0	1,037	0.00%
2020/03/16	1	108.00	1.5	104.17	104.00	-0.5	983	-0.05%
2020/03/13	52	110.02	10	111.50	111.00	42	959	4.38%
2020/03/12	19	117.79	0	0.00	117.00	19	908	2.09%
2020/03/03	0	0.00	2	134.00	134.00	-2	842	-0.24%
2020/02/27	2	130.00	0	0.00	131.00	2	828	0.24%
2020/02/24	0	135.00	0	0.00	135.00	0	803	0.00%
2020/02/13	0	0.00	1	134.50	133.00	-1	793	-0.13%
2020/02/07	0	0.00	0	132.00	130.50	0	798	-0.01%
2020/01/16	0	0.00	1	133.00	132.00	-1	761	-0.13%
2020/01/15	1	131.50	0	0.00	131.50	1	770	0.13%
2020/01/13	0	0.00	1	132.00	131.50	-1	772	-0.13%
2020/01/10	1	131.50	1	128.50	127.50	0	795	0.00%
2020/01/07	0	0.00	0.4	128.50	128.50	-0.4	852	-0.05%
2020/01/06	0	0.00	2	128.50	128.50	-2	849	-0.24%
2019/12/31	1	123.50	0	0.00	124.00	1	839	0.12%
2019/12/30	0	0.00	1	123.50	123.50	-1	841	-0.12%
2019/12/23	0	0.00	3	128.50	127.50	-3	965	-0.31%
2019/12/20	2	127.00	3	126.67	127.00	-1	990	-0.10%
2019/11/29	0	0.00	0.2	117.00	117.00	-0.2	935	-0.02%
2019/11/20	0	0.00	0.1	114.50	114.50	-0.1	933	-0.01%
2019/11/11	2	115.00	0	0.00	115.00	2	965	0.21%
2019/11/08	0.2	118.00	0	0.00	117.50	0.2	970	0.02%
2019/11/01	2	120.00	0	0.00	120.00	2	1,039	0.19%
2019/10/31	1	122.00	0	0.00	123.00	1	1,043	0.10%
2019/10/15	1	122.50	3	120.67	120.50	-2	1,014	-0.20%
2019/10/09	2	120.00	2	120.00	118.50	0	991	0.00%
2019/10/03	20	124.00	2	125.50	125.00	18	976	1.84%
2019/10/02	2	120.00	2	120.25	120.50	0	938	0.00%
2019/10/01	12	115.42	0	0.00	117.00	12	915	1.31%
2019/09/27	0	0.00	2	121.00	120.50	-2	935	-0.21%
2019/09/05	0	0.00	12	133.63	133.00	-12	918	-1.31%
2019/09/03	0	0.00	2	136.00	136.50	-2	904	-0.22%
2019/08/28	0	0.00	6	135.00	134.50	-6	952	-0.63%
2019/08/26	6	133.42	0	0.00	133.00	6	948	0.63%
2019/08/22	0	0.00	5	136.00	137.00	-5	974	-0.51%
2019/08/14	9	135.17	0	0.00	134.50	9	955	0.94%
2019/08/13	5	133.80	0	0.00	133.00	5	934	0.53%
2019/08/06	1	125.00	1	127.00	129.50	0	889	0.00%
2019/08/05	1	132.00	24	131.42	129.50	-23	884	-2.60%
2019/08/02	23	128.37	0	0.00	129.50	23	876	2.62%
2019/08/01	11	129.32	11	130.00	128.50	0	861	0.00%
2019/07/29	3	128.00	38	127.26	127.00	-35	867	-4.03%
2019/07/26	35	124.86	0	0.00	124.50	35	823	4.25%
2019/07/25	0	0.00	1	124.50	125.50	-1	819	-0.12%
2019/07/19	0	0.00	1	122.00	121.50	-1	839	-0.12%
2019/07/10	0	0.00	0	120.50	120.50	0	977	0.00%
2019/07/09	1	120.00	0	0.00	119.50	1	977	0.10%
2019/07/08	0	0.00	1	118.50	118.00	-1	967	-0.10%
2019/07/04	1	123.00	0	0.00	118.50	1	968	0.10%
2019/07/02	0	0.00	1	117.50	116.50	-1	909	-0.11%
2019/07/01	0	0.00	1	117.00	117.50	-1	927	-0.11%
2019/06/27	0	0.00	1	113.00	113.00	-1	921	-0.11%
2019/06/26	1	109.50	0	0.00	110.00	1	925	0.11%
2019/06/20	0	0.00	1	110.00	110.00	-1	946	-0.11%
2019/06/18	1	110.00	2	110.00	110.00	-1	967	-0.10%
2019/06/17	2	106.50	3	106.00	106.00	-1	976	-0.10%
2019/06/06	0	0.00	1	109.00	108.50	-1	1,123	-0.09%
2019/06/05	4	110.75	3	109.67	110.50	1	1,117	0.09%
2019/05/29	3	104.67	0	0.00	103.50	3	1,106	0.27%
2019/05/23	0	0.00	6	108.42	107.50	-6	1,124	-0.53%
2019/05/09	1	113.50	0	0.00	112.00	1	1,158	0.09%
2019/05/07	7	114.43	4	114.50	114.00	3	1,169	0.26%
2019/05/06	10	112.70	8	113.50	112.00	2	1,139	0.18%
2019/04/30	0	0.00	3	108.50	109.00	-3	1,090	-0.28%
2019/04/29	2	106.25	0	0.00	105.50	2	1,077	0.19%
2019/04/25	0	0.00	1	109.50	111.00	-1	1,057	-0.09%
2019/04/23	2	111.50	0	0.00	111.50	2	1,037	0.19%
2019/04/19	1	100.00	1	102.50	102.00	0	914	0.00%
2019/04/08	0	0.00	1	104.00	104.00	-1	949	-0.11%
2019/04/03	1	104.50	2	103.50	102.50	-1	948	-0.11%
2019/04/01	1	99.80	1	100.00	100.00	0	922	0.00%
2019/03/29	0	0.00	1	103.50	103.50	-1	906	-0.11%
2019/03/27	2	101.00	0	0.00	101.00	2	883	0.23%
2019/03/22	0	0.00	1.1	99.51	98.90	-1.1	868	-0.13%
2019/03/21	2	100.50	0	0.00	101.00	2	857	0.23%
2019/03/19	0	0.00	2	99.65	99.50	-2	833	-0.24%
2019/03/18	2	96.10	0	0.00	98.60	2	802	0.25%
2019/03/15	1	94.90	6	93.83	95.30	-5	772	-0.65%
2019/03/13	0	0.00	0.3	91.20	91.00	-0.3	710	-0.04%
2019/03/08	0	0.00	1	91.70	91.80	-1	716	-0.14%
2019/03/07	2	91.35	0	0.00	91.70	2	715	0.28%
2019/03/06	1	90.80	0	0.00	91.40	1	710	0.14%
2019/03/05	0	0.00	2	90.85	90.80	-2	696	-0.29%
2019/03/04	0	90.10	0	0.00	90.50	0	675	0.00%
2019/02/26	0	89.50	0	0.00	90.00	0	677	0.00%
2019/02/21	1	89.70	0	0.00	90.00	1	656	0.15%
2019/02/20	0	0.00	4	89.90	90.00	-4	650	-0.61%
2019/02/11	0	0.00	5	85.80	86.00	-5	586	-0.85%
2019/01/30	1	85.20	0	0.00	85.10	1	573	0.17%
2019/01/29	0	0.00	15	85.43	84.50	-15	557	-2.69%
2018/12/27	0	0.00	12	86.00	83.80	-12	702	-1.71%
2018/12/26	0	0.00	3	82.57	82.20	-3	723	-0.41%
2018/12/18	0	0.00	66	79.60	80.00	-66	809	-8.16%
2018/12/17	0	0.00	75	79.71	80.10	-75	797	-9.41%
2018/12/10	10	77.80	0	0.00	77.60	10	785	1.27%
2018/12/06	5	79.00	0	0.00	79.30	5	783	0.64%
2018/11/30	0	0.00	2	80.50	80.20	-2	874	-0.23%
2018/11/28	1	79.70	0	0.00	79.90	1	1,005	0.10%
2018/11/23	2	80.00	0	0.00	79.00	2	1,008	0.20%
2018/11/01	1	86.10	1	86.10	86.50	0	1,074	0.00%
2018/10/26	0	0.00	30	89.51	84.60	-30	1,150	-2.61%
2018/10/25	2	87.50	0	0.00	88.00	2	1,116	0.18%
2018/10/24	0	0.00	141	89.71	90.00	-141	1,116	-12.62%	大賣/鉅額交易
2018/10/22	0	0.00	1	87.60	88.60	-1	1,135	-0.09%
2018/10/19	10	84.80	0	0.00	86.60	10	1,178	0.85%
2018/10/18	6	85.40	0	0.00	85.70	6	1,199	0.50%
2018/10/17	22	86.16	0	0.00	85.50	22	1,224	1.80%
2018/10/12	1	84.60	11	84.74	85.20	-10	1,242	-0.80%
2018/10/11	192	84.45	1	84.60	84.70	191	1,243	15.36%	大買/鉅額交易
2018/10/09	2	87.10	0	0.00	88.30	2	1,253	0.16%
2018/10/04	0	0.00	282	89.79	90.10	-282	1,283	-21.98%	大賣/鉅額交易
2018/10/03	1	89.80	65	89.20	89.00	-64	1,255	-5.10%
2018/10/02	0	0.00	16	87.79	87.90	-16	1,235	-1.30%
2018/10/01	0	0.00	6	87.83	87.50	-6	1,245	-0.48%
2018/09/28	5	84.80	0	0.00	85.20	5	1,247	0.40%
2018/09/26	0	0.00	1	86.40	85.60	-1	1,290	-0.08%
2018/09/19	0	0.00	1	84.60	84.00	-1	1,296	-0.08%
2018/09/17	10	84.65	0	0.00	84.90	10	1,305	0.77%
2018/09/10	0	0.00	1	84.00	82.50	-1	1,339	-0.07%
2018/09/07	6	85.47	0	0.00	84.00	6	1,346	0.45%
2018/09/06	1	87.70	0	0.00	87.30	1	1,330	0.08%
2018/09/05	3	90.43	58	89.95	89.10	-55	1,303	-4.22%
2018/09/04	0	0.00	4	88.00	88.00	-4	1,211	-0.33%
2018/09/03	0	0.00	2	88.25	87.50	-2	1,304	-0.15%
2018/08/24	1	85.20	1	85.00	85.20	0	1,305	0.00%
2018/08/21	0	0.00	1	85.90	86.40	-1	1,303	-0.08%
2018/08/16	1	85.20	0	0.00	86.10	1	1,310	0.08%
2018/08/13	68	85.43	58	85.49	85.50	10	1,299	0.77%
2018/08/10	0	0.00	1	87.50	87.50	-1	1,277	-0.08%
2018/08/07	1	88.80	1	89.00	88.30	0	1,277	0.00%
2018/08/02	10	88.10	0	0.00	86.60	10	1,225	0.82%
2018/08/01	2	88.40	0	0.00	88.80	2	1,205	0.17%
2018/07/31	0	0.00	2	88.10	88.80	-2	1,205	-0.17%
2018/07/30	50	88.47	10	88.24	87.90	40	1,186	3.37%
2018/07/27	7	87.91	7	87.84	88.60	0	1,167	0.00%
2018/07/26	36	87.02	37	87.33	87.70	-1	1,144	-0.09%
2018/07/25	70	86.47	2	85.95	85.20	68	1,091	6.23%
2018/07/19	90	82.03	0	0.00	82.30	90	1,046	8.60%
2018/07/18	100	82.92	0	0.00	82.80	100	1,053	9.49%
2018/07/17	108	83.27	3	83.10	83.10	105	1,051	9.99%	大買/鉅額交易
2018/07/16	1	86.40	205	86.30	86.60	-204	1,031	-19.79%	大賣/鉅額交易
2018/07/13	3	85.00	120	85.34	85.70	-117	1,023	-11.43%	大賣/鉅額交易
2018/07/10	1	86.00	0	0.00	86.50	1	1,095	0.09%
2018/07/09	13	85.38	3	85.00	84.70	10	1,089	0.92%
2018/07/06	5	85.80	1	84.60	85.30	4	1,089	0.37%
2018/07/05	1	85.90	4	85.55	84.50	-3	1,090	-0.28%
2018/07/03	37	84.10	3	83.93	83.50	34	1,158	2.93%
2018/06/28	11	82.55	0	0.00	82.00	11	1,320	0.83%
2018/06/26	10	82.30	5	82.80	83.40	5	1,372	0.36%
2018/06/21	1	83.30	1	84.20	83.30	0	1,361	0.00%
2018/06/20	11	81.56	0	0.00	82.00	11	1,375	0.80%
2018/06/19	10	83.00	0	0.00	82.60	10	1,379	0.72%
2018/06/15	3	84.30	2	84.40	84.10	1	1,377	0.07%
2018/06/14	1	83.50	0	0.00	83.70	1	1,372	0.07%
2018/06/12	5	84.00	1	84.00	84.00	4	1,345	0.30%
2018/06/11	3	85.07	3	85.13	84.90	0	1,305	0.00%
2018/06/06	0	0.00	6	82.17	82.10	-6	1,263	-0.47%
2018/06/04	5	81.00	3	81.00	81.00	2	1,258	0.16%
2018/06/01	3	80.60	0	0.00	80.40	3	1,260	0.24%
2018/05/24	10	78.10	0	0.00	78.10	10	1,264	0.79%
2018/05/23	18	79.00	0	0.00	78.50	18	1,262	1.43%
2018/05/16	0.1	78.60	0	0.00	78.60	0.1	1,277	0.01%
2018/05/08	0	0.00	1	79.80	80.00	-1	1,331	-0.08%
2018/05/04	20	76.65	0	0.00	77.50	20	1,335	1.50%
2018/05/03	20.2	77.25	0	0.00	77.00	20.2	1,338	1.51%
2018/04/26	11	77.38	1	79.00	77.30	10	1,398	0.71%
2018/04/24	2	79.10	0	0.00	78.90	2	1,387	0.14%
2018/04/19	3	83.97	0	0.00	83.40	3	1,359	0.22%
2018/04/18	0	0.00	4	84.80	85.30	-4	1,328	-0.30%
2018/04/17	0	0.00	3	82.40	82.90	-3	1,269	-0.24%
2018/04/16	0	0.00	2	81.85	82.00	-2	1,247	-0.16%
2018/04/12	2.1	79.62	0	0.00	79.40	2.1	1,224	0.17%
2018/04/11	1	81.00	0	0.00	80.70	1	1,206	0.08%
2018/04/10	0	0.00	1	81.90	81.60	-1	1,188	-0.08%
2018/04/09	5	84.60	5	84.78	83.50	0	1,157	0.00%
2018/04/03	20	81.68	2	82.10	82.60	18	1,071	1.68%
2018/04/02	4	85.45	9	83.80	83.20	-5	1,053	-0.47%
2018/03/31	27.1	82.07	0	0.00	82.00	27.1	951	2.85%
2018/03/30	0	78.80	1	78.50	78.80	-1	902	-0.11%
2018/03/29	15	76.47	0.1	78.00	76.60	14.9	861	1.73%
2018/03/23	101	76.94	0	0.00	76.60	101	833	12.12%	大買/鉅額交易
2018/03/14	1	79.10	0	0.00	78.20	1	860	0.12%
2018/03/13	1	79.90	5	79.90	79.80	-4	843	-0.47%
2018/03/09	8	77.80	0	0.00	79.00	8	817	0.98%
2018/03/05	20	77.60	0	0.00	77.50	20	835	2.40%
2018/03/02	10	79.00	0	0.00	78.60	10	849	1.18%
2018/03/01	21	79.67	0	0.00	79.60	21	868	2.42%
2018/02/26	20	79.25	1	79.30	79.20	19	931	2.04%
2018/02/23	10	79.80	0	0.00	79.30	10	1,119	0.89%
2018/02/22	0	0.00	5	79.50	79.30	-5	1,129	-0.44%
2018/02/21	0	0.00	100	78.18	79.30	-100	1,138	-8.78%
2018/02/12	10	76.60	2	77.50	76.80	8	1,142	0.70%
2018/02/09	47	76.19	0	0.00	77.20	47	1,169	4.02%
2018/02/08	55	78.07	0	0.00	77.90	55	1,162	4.73%
2018/01/31	0	0.00	1	81.70	82.00	-1	1,166	-0.09%
2018/01/25	1	84.50	0	0.00	85.10	1	1,166	0.09%
2018/01/24	20	84.85	1	84.50	84.30	19	1,180	1.61%
2018/01/23	70	85.10	3	85.30	84.50	67	1,219	5.50%
2018/01/22	0	0.00	1	80.70	81.20	-1	1,280	-0.08%
2018/01/18	0	0.00	1	81.30	81.40	-1	1,291	-0.08%
2018/01/17	0	0.00	1	81.00	81.90	-1	1,319	-0.08%
2018/01/09	3	82.20	0	0.00	82.00	3	1,402	0.21%