智原 (3035)-凱基-新莊券商分點個股進出

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

智原

(3035)

可現股當沖

股價
273.0
漲跌
▼3.5
漲幅
-1.27%
成交量
5,477張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2023/11/17	0	0.00	3	335.67	351.00	-3	20,281	-0.01%
2023/11/16	3	322.17	1	317.50	319.50	2	20,030	0.01%
2023/11/15	2	336.75	2	326.00	320.50	0	20,265	0.00%
2023/11/10	3	333.33	28	331.09	323.50	-25	21,400	-0.12%
2023/11/09	27	331.61	2	331.00	333.50	25	21,561	0.12%
2023/11/08	0	0.00	1	333.50	335.50	-1	21,750	0.00%
2023/11/07	1	325.50	1	329.00	328.50	0	21,883	0.00%
2023/11/06	0	0.00	2	331.25	332.00	-2	21,808	-0.01%
2023/11/03	2	325.25	2	325.00	322.00	0	21,652	0.00%
2023/11/02	1	323.50	3.1	315.03	324.00	-2.1	21,438	-0.01%
2023/11/01	3	305.17	0	0.00	302.50	3	21,213	0.01%
2023/10/31	1.1	323.91	1	323.50	302.00	0.1	21,011	0.00%
2023/10/30	2	318.25	2	319.75	326.00	0	20,706	0.00%
2023/10/27	1	318.50	1	307.50	308.50	0	20,545	0.00%
2023/10/26	3	317.50	2	320.25	318.00	1	20,428	0.00%
2023/10/25	8	325.63	0	0.00	325.00	8	20,272	0.04%
2023/10/24	11	337.64	18	336.06	339.50	-7	20,005	-0.03%
2023/10/23	2	336.00	1	331.00	338.50	1	19,784	0.01%
2023/10/20	5	334.60	8	335.75	334.50	-3	19,531	-0.02%
2023/10/18	3	350.83	2	352.75	351.00	1	20,269	0.00%
2023/10/17	6	356.50	8	358.25	352.50	-2	20,249	-0.01%
2023/10/16	4	340.75	7	344.43	350.00	-3	20,262	-0.01%
2023/10/13	6	339.33	4	338.50	343.00	2	20,547	0.01%
2023/10/12	1	341.50	1	340.00	345.00	0	20,918	0.00%
2023/10/11	2	334.75	5	334.90	331.00	-3	21,100	-0.01%
2023/10/06	2	319.00	3	320.00	323.00	-1	21,221	0.00%
2023/10/05	6	314.50	4	313.00	321.00	2	21,269	0.01%
2023/10/04	2	301.00	12	299.46	303.00	-10	21,347	-0.05%
2023/10/03	12	311.42	17	306.53	304.00	-5	21,588	-0.02%
2023/10/02	5	313.80	9	313.39	312.50	-4	21,981	-0.02%
2023/09/28	9	309.00	22	305.32	306.00	-13	22,153	-0.06%
2023/09/27	3	300.67	4	303.50	306.00	-1	22,691	0.00%
2023/09/26	20	309.65	5	310.30	303.00	15	22,997	0.07%
2023/09/25	2	310.25	3	311.50	309.50	-1	23,198	0.00%
2023/09/22	23	304.00	2	298.00	304.50	21	23,162	0.09%
2023/09/21	6	302.33	5	296.50	298.00	1	23,315	0.00%
2023/09/20	0	0.00	1	314.00	315.50	-1	23,080	0.00%
2023/09/19	4	326.38	1	333.00	322.50	3	23,122	0.01%
2023/09/15	9	352.39	11	347.91	338.00	-2	23,086	-0.01%
2023/09/12	4	331.50	2	329.75	325.50	2	22,316	0.01%
2023/09/11	3	346.33	2	347.00	346.50	1	22,193	0.00%
2023/09/08	0	0.00	3	356.00	360.00	-3	21,987	-0.01%
2023/09/06	1	355.00	0	0.00	367.00	1	21,685	0.00%
2023/09/05	2	342.50	10	352.00	357.00	-8	21,301	-0.04%
2023/09/04	4	340.75	10	343.35	345.00	-6	21,044	-0.03%
2023/09/01	12	350.33	32.1	335.07	335.00	-20.1	20,849	-0.10%
2023/08/31	31	345.92	1	345.00	345.00	30	20,501	0.15%
2023/08/30	5.1	347.76	16	346.06	342.00	-11	20,321	-0.05%
2023/08/29	2	335.25	22	332.23	335.50	-20	19,928	-0.10%
2023/08/28	4	332.13	5	331.00	335.00	-1	19,742	-0.01%
2023/08/25	8	336.81	3	336.67	334.00	5	19,539	0.03%
2023/08/24	37	335.08	34	347.09	333.00	3	19,248	0.02%
2023/08/23	42	330.61	7	337.21	340.50	35	19,019	0.18%
2023/08/22	6	344.83	10	345.10	341.00	-4	18,776	-0.02%
2023/08/21	3	337.67	2	336.75	335.50	1	18,741	0.01%
2023/08/18	14	349.39	8.1	343.75	328.00	5.9	18,462	0.03%
2023/08/17	7	354.79	7	356.65	357.00	0	17,899	0.00%
2023/08/16	29	331.41	30	333.92	341.00	-1	17,419	-0.01%
2023/08/15	3.1	324.00	4	331.50	334.00	-0.9	17,012	-0.01%
2023/08/14	2	300.75	3	304.83	304.00	-1	16,725	-0.01%
2023/08/11	4	294.00	2	299.50	293.50	2	16,465	0.01%
2023/08/10	1	279.50	1	288.00	280.00	0	16,235	0.00%
2023/08/09	2	304.25	0	0.00	301.00	2	16,253	0.01%
2023/08/08	0	0.00	1	307.00	295.50	-1	16,287	-0.01%
2023/08/07	1	300.01	0	0.00	307.50	1	16,315	0.01%
2023/08/02	1	302.00	0	0.00	281.00	1	16,296	0.01%
2023/08/01	0	324.00	1	315.00	312.00	-1	16,305	-0.01%
2023/07/31	1	332.98	2	324.50	326.00	-1	16,364	-0.01%
2023/07/28	2	320.25	4	312.50	319.50	-2	16,321	-0.01%
2023/07/27	8	319.13	3.5	313.96	331.00	4.5	16,358	0.03%
2023/07/26	0.2	349.00	0	0.00	340.00	0.2	16,321	0.00%
2023/07/24	4.1	386.06	1	377.50	377.50	3.1	16,601	0.02%
2023/07/21	2	356.00	2	354.25	379.50	0	16,376	0.00%
2023/07/20	1	331.50	2	339.00	345.00	-1	15,962	-0.01%
2023/07/19	3.2	335.97	4	333.38	329.00	-0.8	15,782	-0.01%
2023/07/18	15	320.53	14	317.07	314.00	1	15,305	0.01%
2023/07/17	4	311.13	13	306.62	319.00	-9	14,809	-0.06%
2023/07/14	13	293.08	2.1	282.43	295.00	10.9	14,264	0.08%
2023/07/13	2.1	275.05	3	282.50	268.50	-0.9	13,808	-0.01%
2023/07/12	0	0.00	1	262.50	260.50	-1	13,253	-0.01%
2023/07/11	4	265.00	3	266.83	262.00	1	13,097	0.01%
2023/07/10	19	253.92	19	250.84	253.50	0	12,812	0.00%
2023/07/07	21	245.95	21	240.90	244.50	0	12,591	0.00%
2023/07/06	5	257.30	6	258.42	253.50	-1	12,163	-0.01%
2023/07/05	15	255.70	13	255.65	255.50	2	11,910	0.02%
2023/07/04	0	0.00	5	245.90	250.50	-5	11,417	-0.04%
2023/07/03	8	227.31	8	224.44	228.00	0	11,054	0.00%
2023/06/30	2	210.25	2	211.00	211.00	0	10,835	0.00%
2023/06/29	10	211.75	13	211.38	210.00	-3	10,851	-0.03%
2023/06/28	3	204.17	6	200.75	201.00	-3	10,717	-0.03%
2023/06/27	2	202.00	1	198.50	198.00	1	11,051	0.01%
2023/06/26	3	200.67	2	203.25	202.00	1	11,102	0.01%
2023/06/21	0	0.00	2	198.50	199.00	-2	11,496	-0.02%
2023/06/20	0	0.00	0.2	196.50	196.00	-0.2	11,548	0.00%
2023/06/19	2	197.00	2	196.50	196.50	0	11,706	0.00%
2023/06/16	0	0.00	4	193.38	193.00	-4	11,603	-0.03%
2023/06/15	2	191.50	3	191.83	190.00	-1	11,553	-0.01%
2023/06/14	6	188.08	2	186.25	186.00	4	11,600	0.03%
2023/06/13	0	0.00	2	185.75	187.50	-2	11,641	-0.02%
2023/06/12	1	175.00	2	175.50	174.50	-1	11,506	-0.01%
2023/06/09	0	0.00	3	172.17	173.50	-3	11,537	-0.03%
2023/06/08	2	168.00	0	0.00	168.50	2	11,624	0.02%
2023/06/02	2	173.00	3	175.00	172.00	-1	12,416	-0.01%
2023/06/01	2	170.75	1	171.00	173.00	1	12,476	0.01%
2023/05/30	1	170.50	1	173.00	172.50	0	12,802	0.00%
2023/05/25	2	172.75	3	173.33	170.50	-1	13,281	-0.01%
2023/05/24	2	167.50	0	0.00	167.00	2	13,602	0.01%
2023/05/22	1	169.00	1	171.00	168.50	0	13,833	0.00%
2023/05/19	0	0.00	1	172.50	172.00	-1	13,863	-0.01%
2023/05/17	0	0.00	1	165.50	166.50	-1	14,073	-0.01%
2023/05/16	4	163.75	0	0.00	162.00	4	14,134	0.03%
2023/05/12	1	167.00	1	165.50	167.00	0	14,331	0.00%
2023/05/11	1	166.00	1	168.00	164.50	0	14,585	0.00%
2023/05/10	1	169.50	1	167.50	169.50	0	15,086	0.00%
2023/05/08	1	169.00	2	173.00	168.50	-1	15,458	-0.01%
2023/05/05	2	169.75	1.5	169.00	170.00	0.5	16,178	0.00%
2023/05/03	1	168.00	1	165.50	166.00	0	16,616	0.00%
2023/05/02	4	168.38	2	165.00	170.00	2	16,586	0.01%
2023/04/28	2	164.50	3	165.50	164.00	-1	16,619	-0.01%
2023/04/27	2	161.50	2	161.00	160.00	0	16,470	0.00%
2023/04/26	1	160.50	0	0.00	158.50	1	16,309	0.01%
2023/04/25	2.4	170.15	1	177.00	171.00	1.4	15,999	0.01%
2023/04/24	2.2	177.05	1	183.00	177.00	1.2	15,830	0.01%
2023/04/21	1	190.00	1	183.50	184.50	0	15,754	0.00%
2023/04/20	2	189.50	2	189.25	191.00	0	15,770	0.00%
2023/04/19	1	188.50	1	192.00	188.50	0	15,884	0.00%
2023/04/18	1	195.50	1	192.50	191.50	0	15,912	0.00%
2023/04/17	1	193.50	1	192.50	194.50	0	15,967	0.00%
2023/04/14	1	194.00	2	193.25	194.50	-1	16,057	-0.01%
2023/04/13	2	194.25	2	191.75	192.00	0	16,143	0.00%
2023/04/12	3	196.67	1	196.50	196.50	2	16,172	0.01%
2023/04/11	1	201.00	2	197.25	197.50	-1	16,198	-0.01%
2023/04/10	2	200.00	1	200.50	199.50	1	16,385	0.01%
2023/04/07	2	201.00	1	203.50	200.00	1	16,361	0.01%
2023/04/06	2	197.50	2	196.00	201.00	0	16,255	0.00%
2023/03/31	1	195.50	4	194.13	196.50	-3	16,126	-0.02%
2023/03/30	1	192.50	1	192.50	193.00	0	16,015	0.00%
2023/03/29	5	192.00	1	196.50	189.00	4	15,899	0.03%
2023/03/28	2	196.50	1	208.50	195.50	1	15,737	0.01%
2023/03/27	8	212.88	6	213.83	209.00	2	15,297	0.01%
2023/03/24	2	209.50	6	212.17	215.50	-4	15,057	-0.03%
2023/03/23	3.1	199.44	1	203.00	198.50	2.1	14,498	0.01%
2023/03/22	2	200.75	4	201.38	200.50	-2	14,533	-0.01%
2023/03/21	0	0.00	1	194.50	192.00	-1	14,315	-0.01%
2023/03/20	1	198.50	2	197.75	191.00	-1	14,384	-0.01%
2023/03/17	5	193.80	6	193.75	194.50	-1	14,410	-0.01%
2023/03/16	3	187.00	2	188.00	188.00	1	14,186	0.01%
2023/03/15	3	191.67	7	192.57	190.50	-4	14,175	-0.03%
2023/03/14	1	186.00	1	184.00	187.50	0	14,093	0.00%
2023/03/13	3	184.33	1	187.50	186.50	2	14,174	0.01%
2023/03/10	5	186.70	1	191.00	187.00	4	14,176	0.03%
2023/03/09	7	196.93	9	198.78	194.00	-2	14,405	-0.01%
2023/03/08	1	187.50	7	186.86	191.00	-6	13,983	-0.04%
2023/03/07	3	187.67	3	188.67	187.50	0	13,967	0.00%
2023/03/06	4	190.38	4	190.25	189.50	0	13,998	0.00%
2023/03/03	4	191.38	4	190.25	188.50	0	14,115	0.00%
2023/03/02	2	187.25	2	186.00	186.00	0	14,220	0.00%
2023/03/01	1	186.00	1	184.00	186.00	0	14,266	0.00%
2023/02/24	7	190.50	5	187.40	185.50	2	14,319	0.01%
2023/02/23	5	185.20	12	190.88	188.50	-7	14,153	-0.05%
2023/02/22	14	184.11	46	185.11	181.00	-32	14,009	-0.23%
2023/02/21	16	197.34	2	198.25	200.50	14	13,748	0.10%
2023/02/20	1	195.00	1	198.00	195.00	0	13,831	0.00%
2023/02/16	31	197.55	2	198.25	200.50	29	14,445	0.20%
2023/02/15	1	193.50	1	191.00	193.00	0	14,704	0.00%
2023/02/14	2	196.75	2	193.75	192.00	0	14,749	0.00%
2023/02/13	4	193.75	2	192.50	193.50	2	15,074	0.01%
2023/02/10	4	196.50	2	193.25	193.50	2	15,370	0.01%
2023/02/09	1	197.50	1	200.00	198.50	0	15,653	0.00%
2023/02/08	16	198.53	18	200.36	199.00	-2	15,573	-0.01%
2023/02/07	0	0.00	1	191.50	191.50	-1	15,221	-0.01%
2023/02/03	5	190.10	43	189.48	194.50	-38	15,369	-0.25%
2023/02/02	3	180.00	7	181.43	184.00	-4	14,907	-0.03%
2023/02/01	5	172.50	5	175.30	175.50	0	15,396	0.00%
2023/01/31	1	169.50	1	170.00	169.50	0	15,627	0.00%
2023/01/30	30	168.67	1	169.00	168.50	29	16,331	0.18%
2023/01/17	1	159.50	1	159.50	160.00	0	17,101	0.00%
2023/01/16	2	160.25	6	159.58	159.50	-4	17,567	-0.02%
2023/01/13	2	161.50	3	160.50	157.50	-1	17,880	-0.01%
2023/01/12	0	0.00	1	160.50	160.00	-1	18,323	-0.01%
2023/01/11	1	158.50	1	159.50	161.00	0	18,752	0.00%
2023/01/09	1	156.50	1	154.50	158.50	0	19,639	0.00%
2023/01/06	3	150.17	3	149.00	151.00	0	19,950	0.00%
2023/01/05	1	151.00	1	147.00	147.00	0	20,375	0.00%
2023/01/04	2	148.50	3	148.50	149.00	-1	20,876	0.00%
2023/01/03	2	145.50	0	0.00	147.00	2	21,203	0.01%
2022/12/30	2	145.00	3	145.00	142.50	-1	21,448	0.00%
2022/12/29	0	0.00	0.1	144.50	145.50	-0.1	21,795	0.00%
2022/12/28	3.1	145.52	2	148.25	145.00	1.1	22,145	0.00%
2022/12/22	1	159.00	1	158.50	158.00	0	23,747	0.00%
2022/12/21	1	158.00	1.2	157.63	157.50	-0.2	24,226	0.00%
2022/12/20	1	165.50	2	165.50	156.00	-1	24,661	0.00%
2022/12/19	1	162.50	1	164.50	165.00	0	25,021	0.00%
2022/12/15	2	171.50	0	0.00	171.50	2	25,759	0.01%
2022/12/14	2	170.50	3	171.83	173.00	-1	25,800	0.00%
2022/12/13	1	165.50	0.1	166.50	164.00	0.9	25,794	0.00%
2022/12/12	1.1	165.36	0	0.00	164.00	1.1	25,943	0.00%
2022/12/09	1	172.50	0.1	171.00	168.50	0.9	26,462	0.00%
2022/12/07	1.2	172.67	2	169.00	170.00	-0.8	26,854	0.00%
2022/12/06	1.1	176.68	0	0.00	175.50	1.1	26,928	0.00%
2022/12/02	1	178.00	1	177.00	176.50	0	27,347	0.00%
2022/12/01	2	181.00	5	177.70	175.50	-3	27,536	-0.01%
2022/11/30	1	169.50	1	169.00	168.50	0	27,497	0.00%
2022/11/28	1	168.50	1	165.00	168.50	0	28,144	0.00%
2022/11/25	7	170.00	6	169.33	167.50	1	28,344	0.00%
2022/11/24	3	171.67	1	173.50	172.00	2	28,350	0.01%
2022/11/23	4	166.00	5	166.30	163.50	-1	28,343	0.00%
2022/11/22	4	161.38	4	163.88	166.50	0	28,707	0.00%
2022/11/21	2	168.00	0	0.00	164.00	2	29,182	0.01%
2022/11/18	3	169.50	3	171.00	166.00	0	29,702	0.00%
2022/11/17	12	166.63	24	168.50	170.50	-12	29,817	-0.04%
2022/11/16	16	166.75	7	166.21	167.00	9	30,017	0.03%
2022/11/15	9	163.61	11	165.41	167.00	-2	30,214	-0.01%
2022/11/14	1	159.00	7	163.36	163.50	-6	30,634	-0.02%
2022/11/11	6	160.50	6	160.17	156.50	0	31,097	0.00%
2022/11/10	9	150.56	8	150.50	150.50	1	30,971	0.00%
2022/11/09	8	151.31	7	150.36	150.50	1	31,293	0.00%
2022/11/08	12	152.13	12	149.63	147.00	0	31,812	0.00%
2022/11/07	2	151.50	7	149.43	149.00	-5	32,171	-0.02%
2022/11/04	4	143.00	3	143.17	142.50	1	31,967	0.00%
2022/11/03	13	144.42	8	145.00	144.00	5	31,985	0.02%
2022/11/02	5	145.60	8.1	146.06	145.50	-3.1	32,066	-0.01%
2022/11/01	7	146.29	9	145.00	146.50	-2	32,164	-0.01%
2022/10/31	26	143.00	23	143.61	142.00	3	32,256	0.01%
2022/10/28	6	139.83	11	142.09	139.50	-5	32,356	-0.02%
2022/10/27	6	137.25	13	137.35	138.00	-7	31,865	-0.02%
2022/10/26	24.1	134.61	23	135.41	133.50	1.1	31,835	0.00%
2022/10/25	19	134.84	7	132.14	139.50	12	31,506	0.04%
2022/10/24	7	134.50	8	133.88	134.50	-1	31,060	0.00%
2022/10/21	4	124.00	5	125.40	122.50	-1	31,495	0.00%
2022/10/20	5	124.40	6	123.92	127.00	-1	32,320	0.00%
2022/10/19	8	131.19	6	129.25	125.00	2	32,200	0.01%
2022/10/18	11	133.18	8	129.44	130.50	3	32,249	0.01%
2022/10/17	7	131.29	32	127.27	131.50	-25	32,783	-0.08%
2022/10/14	121	129.18	95	129.52	130.00	26	33,031	0.08%	大買/
2022/10/13	5	122.20	7	123.57	118.50	-2	33,153	-0.01%
2022/10/12	7	125.64	8	124.81	122.00	-1	33,056	0.00%
2022/10/11	1	130.50	9	128.33	127.00	-8	33,018	-0.02%
2022/10/07	1	136.00	1	138.00	136.50	0	32,849	0.00%
2022/10/06	1	137.50	2	137.25	140.00	-1	32,872	0.00%
2022/10/05	1	137.50	1	139.50	133.50	0	32,704	0.00%
2022/10/04	8	139.69	1	139.00	137.50	7	32,381	0.02%
2022/10/03	1	137.00	1	132.00	135.50	0	32,180	0.00%
2022/09/30	8	134.88	8	128.81	134.00	0	32,572	0.00%
2022/09/29	7	130.36	5	131.00	127.00	2	32,663	0.01%
2022/09/28	0	0.00	3	132.50	127.50	-3	32,739	-0.01%
2022/09/27	7	134.29	5	134.80	134.50	2	32,704	0.01%
2022/09/26	1	137.50	1	143.50	136.00	0	32,637	0.00%
2022/09/23	3	151.00	1	149.00	145.50	2	32,650	0.01%
2022/09/22	1	154.50	12	150.33	156.00	-11	32,479	-0.03%
2022/09/21	10	153.50	0	0.00	152.50	10	32,515	0.03%
2022/09/20	2	153.00	1	154.50	152.00	1	32,776	0.00%
2022/09/19	0	0.00	1	152.50	152.50	-1	32,932	0.00%
2022/09/16	2	158.50	4	156.38	153.50	-2	33,125	-0.01%
2022/09/15	7	162.86	7	167.50	161.00	0	33,151	0.00%
2022/09/14	2	170.50	1	170.00	169.50	1	33,183	0.00%
2022/09/13	2	176.75	2	175.75	176.00	0	33,222	0.00%
2022/09/12	12	177.54	12	176.46	173.00	0	33,278	0.00%
2022/09/08	9	176.28	5	174.60	175.50	4	33,482	0.01%
2022/09/07	6	175.42	3	175.50	176.00	3	33,488	0.01%
2022/09/06	13	174.96	11	174.18	175.50	2	33,699	0.01%
2022/09/05	1	185.00	2	183.25	179.50	-1	33,603	0.00%
2022/09/02	9	188.22	13	189.08	188.00	-4	33,488	-0.01%
2022/09/01	15	184.50	16	182.00	181.00	-1	33,293	0.00%
2022/08/31	4	187.88	3	189.00	187.00	1	33,223	0.00%
2022/08/30	25	190.28	19	190.29	188.50	6	33,343	0.02%
2022/08/29	6	186.67	5	186.80	190.00	1	33,178	0.00%
2022/08/26	11	199.77	11	195.77	191.00	0	33,079	0.00%
2022/08/25	4	193.38	9	196.50	195.00	-5	32,887	-0.02%
2022/08/24	7	188.71	7	187.50	186.00	0	32,679	0.00%
2022/08/23	5	185.60	11.2	188.12	190.50	-6.2	32,474	-0.02%
2022/08/22	9	190.72	7	192.50	186.00	2	32,316	0.01%
2022/08/19	5	194.20	5	194.00	189.50	0	32,358	0.00%
2022/08/18	8	181.25	11	181.23	189.00	-3	31,931	-0.01%
2022/08/17	6	175.83	5	177.80	175.50	1	31,262	0.00%
2022/08/16	7	177.43	4.1	176.00	175.50	3	31,269	0.01%
2022/08/15	14	176.96	19	176.21	178.00	-5	31,286	-0.02%
2022/08/12	8.1	160.83	8	162.50	170.50	0.1	30,694	0.00%
2022/08/11	6	154.83	5	155.00	155.00	1	30,349	0.00%
2022/08/10	4	150.13	3	149.50	149.00	1	30,681	0.00%
2022/08/09	0	0.00	1	154.50	154.50	-1	30,843	0.00%
2022/08/08	2	155.00	1	156.50	154.50	1	31,057	0.00%
2022/08/05	1	156.50	1	158.50	159.50	0	31,147	0.00%
2022/08/04	9	147.22	9	146.72	149.00	0	31,240	0.00%
2022/08/03	9	149.56	11	150.36	148.50	-2	31,290	-0.01%
2022/08/02	2	149.50	2	150.25	151.50	0	31,482	0.00%
2022/08/01	1	156.00	0	0.00	153.00	1	31,442	0.00%
2022/07/29	10	158.35	8	158.69	156.00	2	31,376	0.01%
2022/07/28	9	159.94	7	159.50	155.50	2	31,475	0.01%
2022/07/27	11	165.18	5	166.00	163.00	6	30,798	0.02%
2022/07/26	30	179.83	31	178.56	177.50	-1	29,889	0.00%
2022/07/25	7	177.86	11	177.55	181.50	-4	29,826	-0.01%
2022/07/22	15.1	183.78	19	182.24	180.50	-3.9	29,766	-0.01%
2022/07/21	11	174.55	3	172.67	179.00	8	29,265	0.03%
2022/07/20	3.1	162.84	5.1	161.82	163.00	-2	28,744	-0.01%
2022/07/19	2	154.25	1	153.50	154.00	1	28,522	0.00%
2022/07/18	4.1	159.65	24	157.67	158.00	-20	28,377	-0.07%
2022/07/15	23	153.13	3	153.67	152.50	20	28,062	0.07%
2022/07/14	3	149.33	3	150.50	150.00	0	28,107	0.00%
2022/07/13	1	157.50	2	159.50	146.50	-1	27,985	0.00%
2022/07/12	3	156.67	1	159.50	150.00	2	28,075	0.01%
2022/07/11	4	162.38	0	0.00	162.00	4	28,455	0.01%
2022/07/08	5.1	172.20	4	167.00	165.00	1.1	28,630	0.00%
2022/07/07	5	164.30	5	163.10	174.00	0	28,007	0.00%
2022/07/06	4	168.25	5	169.70	160.50	-1	27,834	0.00%
2022/07/05	5	177.00	8	175.19	174.00	-3	27,750	-0.01%
2022/07/04	7	168.64	2	172.00	172.50	5	27,851	0.02%
2022/07/01	6	181.00	9	175.89	172.00	-3	27,944	-0.01%
2022/06/30	1	190.00	1	188.00	191.00	0	27,826	0.00%
2022/06/29	2	195.00	3	191.83	194.50	-1	27,816	0.00%
2022/06/28	4	189.50	4	191.25	190.00	0	27,790	0.00%
2022/06/27	6	200.42	4	198.63	198.00	2	28,067	0.01%
2022/06/24	2	189.50	13	187.62	187.50	-11	28,540	-0.04%
2022/06/23	13	189.96	10	190.25	190.00	3	28,676	0.01%
2022/06/22	2	198.50	2	188.00	186.50	0	28,328	0.00%
2022/06/21	3	203.83	3	206.67	207.00	0	28,133	0.00%
2022/06/20	2	209.00	2	205.50	201.50	0	28,206	0.00%
2022/06/17	5	211.60	4	208.50	209.00	1	28,277	0.00%
2022/06/16	10	231.40	51	223.47	214.50	-41	28,039	-0.15%
2022/06/15	44	229.15	6	230.25	228.50	38	28,074	0.14%
2022/06/14	7	225.36	5	225.80	225.50	2	28,220	0.01%
2022/06/13	1	225.00	1	219.50	226.00	0	28,523	0.00%
2022/06/10	1	224.50	0	0.00	225.50	1	29,039	0.00%
2022/06/09	9	222.83	9	222.50	224.00	0	29,291	0.00%
2022/06/08	13	227.54	12	226.67	222.50	1	29,488	0.00%
2022/06/07	7	225.71	7	227.71	228.50	0	30,017	0.00%
2022/06/06	8	227.75	9	228.44	231.50	-1	30,785	0.00%
2022/06/02	9	228.94	5.1	233.90	226.00	3.9	31,348	0.01%
2022/06/01	4	242.25	8	241.56	238.00	-4	31,717	-0.01%
2022/05/31	8	235.00	8	235.31	240.50	0	31,931	0.00%
2022/05/30	1.3	239.38	13	239.69	242.00	-11.7	32,963	-0.04%
2022/05/27	4	239.38	1	240.00	231.00	3	33,710	0.01%
2022/05/26	2.1	240.39	1	251.00	238.50	1.1	34,303	0.00%
2022/05/25	3.4	252.39	3	253.17	255.00	0.4	34,805	0.00%
2022/05/24	5	253.60	3	253.50	250.00	2	35,532	0.01%
2022/05/23	4	264.75	35	265.53	257.50	-31	36,322	-0.09%
2022/05/20	6	269.00	7	269.36	269.50	-1	36,532	0.00%
2022/05/19	32	265.99	3	265.33	269.50	29	36,484	0.08%
2022/05/18	6	264.33	7	266.21	268.00	-1	36,532	0.00%
2022/05/17	3	253.34	2	254.25	255.00	1	36,520	0.00%
2022/05/16	3	258.33	2	267.75	252.50	1	37,163	0.00%
2022/05/13	2	261.50	2	262.75	257.00	0	37,394	0.00%
2022/05/12	4	254.88	3	257.83	254.50	1	37,471	0.00%
2022/05/11	4	248.63	4	251.00	257.50	0	37,788	0.00%
2022/05/10	4	246.13	4	250.75	255.00	0	37,985	0.00%
2022/05/06	3	276.50	3	273.83	272.00	0	38,829	0.00%
2022/05/05	2	282.00	3	284.50	286.00	-1	38,763	0.00%
2022/05/04	1	265.50	2	262.50	262.50	-1	38,558	0.00%
2022/05/03	6	266.42	6	266.08	264.50	0	38,787	0.00%
2022/04/29	1	261.50	0	0.00	260.50	1	38,955	0.00%
2022/04/28	8	248.00	1	259.00	260.00	7	38,880	0.02%
2022/04/27	3	248.17	3	237.17	252.50	0	38,898	0.00%
2022/04/26	2	248.25	1	254.00	242.50	1	38,817	0.00%
2022/04/25	4	250.50	3	252.33	248.50	1	39,070	0.00%
2022/04/22	3	265.00	4	266.13	267.50	-1	39,245	0.00%
2022/04/21	2	276.25	2.5	275.90	275.00	-0.5	39,660	0.00%
2022/04/20	4	273.38	5	272.80	276.50	-1	39,824	0.00%
2022/04/19	12	276.46	10	272.25	268.50	2	39,943	0.01%
2022/04/18	13	261.31	12	261.83	272.50	1	40,018	0.00%
2022/04/15	3	264.17	3	266.67	265.50	0	40,260	0.00%
2022/04/14	4	286.13	4	283.00	281.50	0	40,341	0.00%
2022/04/13	1	289.00	3	286.33	289.50	-2	40,256	0.00%
2022/04/12	4	282.00	3	282.50	281.50	1	40,177	0.00%
2022/04/11	2	289.00	2	292.25	281.00	0	39,911	0.00%
2022/04/08	2	297.50	2.5	301.60	301.50	-0.5	39,727	0.00%
2022/04/07	4	316.50	2.1	307.34	296.00	2	39,457	0.00%
2022/04/06	5	313.30	4	313.00	317.00	1	39,182	0.00%
2022/04/01	5	302.30	7	305.07	312.00	-2	39,128	-0.01%
2022/03/31	5	309.40	3	305.50	305.50	2	39,374	0.01%
2022/03/30	17	323.24	14.1	315.72	312.50	3	39,541	0.01%
2022/03/29	17	315.24	20	317.83	322.50	-3	39,675	-0.01%
2022/03/28	9	298.56	8	300.25	311.00	1	40,065	0.00%
2022/03/25	2	296.25	7.1	295.20	296.00	-5.1	40,418	-0.01%
2022/03/24	3	288.83	6	286.75	287.50	-3	40,965	-0.01%
2022/03/23	11.1	289.66	6	294.92	284.00	5.1	42,365	0.01%
2022/03/22	6.1	285.02	8	284.56	282.00	-2	42,972	0.00%
2022/03/21	6	278.17	9.4	278.91	274.50	-3.4	43,100	-0.01%
2022/03/18	7	272.93	3.1	273.43	273.00	4	43,130	0.01%
2022/03/17	12.1	272.84	12.1	270.77	275.00	0.1	42,942	0.00%
2022/03/16	13	261.96	11.2	265.50	255.00	1.8	42,428	0.00%
2022/03/15	11.5	277.59	15	272.10	260.50	-3.5	42,269	-0.01%
2022/03/14	6	291.08	6	292.25	286.00	0	42,126	0.00%
2022/03/11	7	284.86	7	281.07	287.00	0	41,766	0.00%
2022/03/10	12	285.46	15	287.83	281.00	-3	41,630	-0.01%
2022/03/09	18.1	287.46	14.1	292.05	275.00	4	41,146	0.01%
2022/03/08	8	290.44	7	289.07	273.50	1	40,380	0.00%
2022/03/07	9	283.83	8.2	284.71	287.50	0.8	39,594	0.00%
2022/03/04	6.1	300.94	5	297.50	288.00	1.1	39,069	0.00%
2022/03/03	15	317.37	19	316.66	312.00	-4	38,732	-0.01%
2022/03/02	7.1	307.90	7.2	299.49	307.00	-0.1	37,914	0.00%
2022/03/01	61	285.55	58	284.46	299.50	3	37,091	0.01%
2022/02/25	21	261.62	26	266.06	272.50	-5	36,252	-0.01%
2022/02/24	8	247.00	12	246.63	248.00	-4	35,583	-0.01%
2022/02/23	14	245.29	14	246.14	245.00	0	34,753	0.00%
2022/02/22	8	237.94	7	238.86	233.50	1	33,923	0.00%
2022/02/21	3	235.50	3	237.67	239.00	0	33,503	0.00%
2022/02/18	17	235.03	17	234.94	238.50	0	33,774	0.00%
2022/02/17	16	241.25	60	237.33	233.00	-44	33,898	-0.13%
2022/02/16	14.4	247.76	14	248.21	243.00	0.4	33,682	0.00%
2022/02/15	8	235.75	7	238.00	232.00	1	33,336	0.00%
2022/02/14	4	235.75	1	239.00	231.00	3	33,092	0.01%
2022/02/11	91	241.65	49.1	243.26	244.00	41.9	33,159	0.13%
2022/02/10	13	241.81	12	236.08	234.00	1	32,875	0.00%
2022/02/09	9	236.06	10	236.50	236.50	-1	32,706	0.00%
2022/02/08	32	222.81	30.2	226.63	224.00	1.8	32,424	0.01%
2022/02/07	0	0.00	1	205.00	209.50	-1	32,386	0.00%
2022/01/26	2	206.00	1	206.50	199.50	1	32,810	0.00%
2022/01/25	6	210.25	26	210.25	205.50	-20	33,233	-0.06%
2022/01/24	24	209.56	4	213.88	213.50	20	33,695	0.06%
2022/01/21	2	217.00	3	215.67	216.00	-1	34,692	0.00%
2022/01/20	6.2	216.60	4	216.25	219.00	2.2	35,430	0.01%
2022/01/19	8	212.44	9	212.78	215.00	-1	36,018	0.00%
2022/01/18	6	214.25	29	215.76	209.00	-23	36,701	-0.06%
2022/01/17	8	213.19	5	211.80	214.50	3	37,392	0.01%
2022/01/14	24	200.04	4	203.38	213.00	20	37,851	0.05%
2022/01/13	0	0.00	1.1	198.23	200.50	-1.1	38,128	0.00%
2022/01/12	7	199.00	5	201.70	200.50	2	38,678	0.01%
2022/01/11	8.1	201.79	7	200.86	199.00	1.1	39,898	0.00%
2022/01/10	2	209.25	8	208.38	207.00	-6	40,656	-0.01%
2022/01/07	11	209.05	5	212.40	199.00	6	41,496	0.01%
2022/01/05	5	220.40	5	220.40	218.50	0	42,783	0.00%
2022/01/04	5	227.70	4	223.50	221.00	1	44,346	0.00%
2022/01/03	2	227.00	8	235.81	226.00	-6	44,732	-0.01%
2021/12/30	5	234.90	4	238.00	239.00	1	44,982	0.00%
2021/12/29	4	237.88	2	238.50	238.00	2	44,942	0.00%
2021/12/28	5	241.90	5.3	241.76	245.50	-0.3	45,334	0.00%
2021/12/27	6	242.25	3.4	248.24	238.50	2.6	45,452	0.01%
2021/12/24	4	247.75	4	249.38	249.00	0	45,182	0.00%
2021/12/23	8	249.19	10	247.65	243.00	-2	45,107	0.00%
2021/12/22	15.5	241.44	14	241.71	243.00	1.5	44,945	0.00%
2021/12/21	94.3	234.83	97	235.82	238.50	-2.7	44,416	-0.01%
2021/12/20	15	226.93	9	223.33	217.00	6	43,896	0.01%
2021/12/17	78	220.01	76	218.40	225.50	2	43,928	0.00%
2021/12/16	13.1	208.68	24	212.38	217.50	-10.9	42,868	-0.03%
2021/12/15	4	193.00	6.6	192.28	198.00	-2.6	42,239	-0.01%
2021/12/14	10	192.25	10	180.50	180.00	0	42,330	0.00%
2021/12/13	1	192.50	12	191.38	194.00	-11	43,128	-0.03%
2021/12/10	11	188.50	51	186.11	187.50	-40	43,465	-0.09%
2021/12/09	2	196.00	2	190.50	188.50	0	44,281	0.00%
2021/12/08	51	190.41	2	192.25	194.50	49	44,790	0.11%
2021/12/06	2	182.25	1	179.00	178.50	1	45,320	0.00%
2021/12/03	0.3	187.50	0	0.00	190.00	0.3	45,555	0.00%
2021/12/02	0.6	188.00	30	183.00	184.50	-29.4	45,714	-0.06%
2021/12/01	5	187.50	7	187.14	187.00	-2	45,984	0.00%
2021/11/29	1	173.00	1	177.00	183.00	0	47,677	0.00%
2021/11/26	35	179.43	5	175.10	182.00	30	48,042	0.06%
2021/11/25	0	0.00	1	180.50	176.50	-1	47,917	0.00%
2021/11/24	1	181.00	0	0.00	179.00	1	47,883	0.00%
2021/11/23	1	185.00	2	184.50	184.50	-1	48,613	0.00%
2021/11/22	1	188.00	0	0.00	190.00	1	48,686	0.00%
2021/11/19	19	198.32	16	189.56	190.50	3	48,565	0.01%
2021/11/18	7	199.36	4	197.25	196.00	3	48,409	0.01%
2021/11/17	17	202.88	14	203.71	206.00	3	48,307	0.01%
2021/11/16	14	199.68	15	202.83	193.50	-1	47,897	0.00%
2021/11/15	8	196.31	9.1	197.53	198.50	-1.1	47,378	0.00%
2021/11/12	7	199.21	11	196.68	189.00	-4	47,110	-0.01%
2021/11/11	8	191.19	8	189.88	191.00	0	46,520	0.00%
2021/11/10	10	186.45	12	183.92	194.00	-2	46,153	0.00%
2021/11/09	5	185.30	5.1	186.41	181.00	-0.1	45,662	0.00%
2021/11/08	6	180.25	1.5	186.43	181.00	4.5	45,141	0.01%
2021/11/05	7.2	188.82	9	190.56	197.00	-1.8	44,724	0.00%
2021/11/04	26	193.29	28	196.36	190.50	-2	44,059	0.00%
2021/11/03	19	198.47	5	194.00	193.50	14	43,471	0.03%
2021/11/02	21	208.24	19	205.74	205.50	2	43,072	0.00%
2021/11/01	22	212.23	29	211.22	210.00	-7	42,405	-0.02%
2021/10/29	38	205.62	30	205.43	201.00	8	41,622	0.02%
2021/10/28	16	190.69	17	193.44	196.50	-1	40,311	0.00%
2021/10/27	27	174.00	30	171.08	179.00	-3	39,421	-0.01%
2021/10/26	11	176.05	20	174.85	163.00	-9	38,611	-0.02%
2021/10/25	11	171.86	62	169.32	176.00	-51	37,727	-0.14%
2021/10/22	165	166.18	105	166.36	166.50	60	36,525	0.16%	大買/大賣/
2021/10/21	3	154.17	4	155.50	151.50	-1	35,522	0.00%
2021/10/20	21	150.71	21	152.07	153.50	0	34,614	0.00%
2021/10/19	160	154.37	163.5	153.84	147.50	-3.5	33,683	-0.01%	大買/大賣/
2021/10/18	16	141.97	23	141.57	141.00	-7	32,110	-0.02%
2021/10/15	33	136.24	26	136.04	143.00	7	31,001	0.02%
2021/10/14	4	135.38	4	132.00	130.00	0	29,551	0.00%
2021/10/13	17	135.26	77	132.49	131.50	-60	28,779	-0.21%
2021/10/12	11	130.82	13	130.65	133.00	-2	27,418	-0.01%
2021/10/08	1	129.00	1	130.00	130.00	0	25,623	0.00%
2021/10/07	12	116.17	3	116.33	118.50	9	25,160	0.04%
2021/10/06	50	109.30	0	0.00	108.00	50	25,003	0.20%
2021/10/05	0	0.00	1	111.50	112.00	-1	25,354	0.00%
2021/10/04	6	110.33	6	111.42	109.00	0	25,273	0.00%
2021/10/01	1	111.00	60	110.00	107.50	-59	25,585	-0.23%
2021/09/30	0	0.00	30	114.50	115.00	-30	25,583	-0.12%
2021/09/29	17	113.82	36	114.53	115.00	-19	25,693	-0.07%
2021/09/28	3	118.50	20	118.38	120.50	-17	25,254	-0.07%
2021/09/27	6	118.00	1	119.50	114.50	5	24,602	0.02%
2021/09/24	47	118.28	30.3	119.64	118.00	16.8	24,250	0.07%
2021/09/23	51	113.52	1	112.00	115.50	50	23,388	0.21%
2021/09/22	20	108.75	0	0.00	106.00	20	23,034	0.09%
2021/09/16	107	117.93	182	114.90	112.50	-75	22,132	-0.34%	大買/大賣/
2021/09/15	3	111.67	2.3	113.05	111.50	0.7	21,085	0.00%
2021/09/14	28	111.71	4	111.00	115.00	24	20,608	0.12%
2021/09/13	9	111.06	10	109.20	109.00	-1	19,661	-0.01%
2021/09/10	26.3	108.70	11	108.05	110.50	15.3	18,802	0.08%
2021/09/09	24	101.65	4.5	100.94	100.50	19.5	18,216	0.11%
2021/09/08	30.3	97.29	25	96.21	93.40	5.3	17,894	0.03%
2021/09/07	22	99.88	0	0.00	98.30	22	17,543	0.13%
2021/09/06	0	0.00	100	110.80	109.00	-100	17,535	-0.57%
2021/09/03	1	112.50	0	0.00	110.00	1	17,809	0.01%
2021/09/02	107	111.21	79	108.83	109.00	28	17,265	0.16%	大買/
2021/09/01	32	103.88	2	106.75	109.00	30	15,914	0.19%
2021/08/31	25	99.76	0	0.00	99.20	25	15,298	0.16%
2021/08/30	15	102.83	0	0.00	103.00	15	15,046	0.10%
2021/08/27	17	108.06	16	106.13	103.50	1	15,000	0.01%
2021/08/26	1	102.50	3	103.33	104.00	-2	14,197	-0.01%
2021/08/25	0	0.00	2	95.40	94.80	-2	14,015	-0.01%
2021/08/24	3	94.90	1	94.40	94.30	2	14,283	0.01%
2021/08/16	0	0.00	3	90.40	92.40	-3	14,540	-0.02%
2021/08/10	2	98.65	0	0.00	97.30	2	14,664	0.01%
2021/08/04	4	111.75	1	116.00	108.50	3	14,651	0.02%
2021/08/02	1	109.50	0	0.00	112.00	1	14,752	0.01%
2021/07/30	1	117.00	1	115.00	112.50	0	14,891	0.00%
2021/07/29	2	104.75	3	109.17	108.00	-1	14,903	-0.01%
2021/07/26	1	120.00	3	120.33	121.50	-2	16,255	-0.01%
2021/07/23	3	115.00	0	0.00	112.50	3	17,371	0.02%
2021/07/22	0	0.00	1	118.50	118.50	-1	18,178	-0.01%
2021/07/21	0	0.00	1	109.50	110.00	-1	18,336	-0.01%
2021/07/19	4	110.88	0	0.00	118.00	4	18,678	0.02%
2021/07/16	0	0.00	0.2	108.00	109.00	-0.2	18,767	0.00%
2021/07/13	3	113.33	1	109.00	111.00	2	18,915	0.01%
2021/07/12	1	115.50	3	107.50	110.50	-2	18,689	-0.01%
2021/07/09	1	100.50	5	104.20	106.50	-4	18,206	-0.02%
2021/07/08	21	95.90	77	96.15	97.10	-56	18,020	-0.31%
2021/07/07	0	0.00	2	90.00	91.80	-2	17,495	-0.01%
2021/07/06	38	83.16	8	84.26	83.50	30	17,327	0.17%
2021/07/05	2	80.45	4	81.11	85.40	-2	17,067	-0.01%
2021/07/02	4	77.50	2	77.10	77.70	2	16,992	0.01%
2021/06/29	3	77.63	4	78.80	75.50	-1	17,130	-0.01%
2021/06/28	3	76.03	3	76.00	76.30	0	16,934	0.00%
2021/06/25	5	77.40	0	0.00	75.60	5	16,899	0.03%
2021/06/24	24	77.10	0	0.00	76.70	24	16,852	0.14%
2021/06/23	1	77.80	0	0.00	76.70	1	16,816	0.01%
2021/06/22	0	0.00	1	76.60	74.80	-1	16,677	-0.01%
2021/06/21	0	0.00	1	75.50	75.20	-1	16,606	-0.01%
2021/06/18	1	76.62	0	0.00	76.30	1	16,489	0.01%
2021/06/16	4	76.20	0	0.00	75.10	4	16,105	0.02%
2021/06/15	2	77.90	100	79.63	78.10	-98	15,932	-0.62%
2021/06/11	101	78.10	19	78.01	78.10	82	15,368	0.53%	大買/
2021/06/10	0	0.00	2	71.20	71.00	-2	14,589	-0.01%
2021/06/09	0	0.00	2	70.55	69.80	-2	14,417	-0.01%
2021/06/07	0	0.00	3	69.50	71.10	-3	14,221	-0.02%
2021/06/04	16	70.78	6	71.40	69.10	10	14,091	0.07%
2021/06/03	1	70.70	5	70.84	70.80	-4	13,914	-0.03%
2021/06/02	8	69.39	6	69.00	69.00	2	13,719	0.01%
2021/06/01	15	69.91	6	70.68	69.40	9	13,598	0.07%
2021/05/28	0	0.00	0.2	67.56	67.50	-0.2	13,129	0.00%
2021/05/26	1	67.80	0	0.00	66.30	1	12,918	0.01%
2021/05/25	2	66.90	0	0.00	67.50	2	12,631	0.02%
2021/05/18	0	0.00	1	57.10	58.50	-1	12,109	-0.01%
2021/05/17	1	55.00	2	55.25	53.20	-1	12,039	-0.01%
2021/05/12	21	63.41	20	59.00	59.40	1	11,728	0.01%
2021/05/11	1	61.70	0	0.00	63.30	1	11,444	0.01%
2021/05/10	5	67.20	4	66.90	66.90	1	11,262	0.01%
2021/05/06	1	68.30	2	66.00	67.00	-1	11,047	-0.01%
2021/05/05	5	70.52	0	0.00	66.50	5	10,896	0.05%
2021/05/04	0	0.00	1	73.80	73.80	-1	10,606	-0.01%
2021/05/03	1	70.40	0	0.00	69.80	1	10,416	0.01%
2021/04/29	580	74.45	591	74.30	74.50	-11	10,415	-0.11%	大買/大賣/
2021/04/28	6	65.37	15.3	66.40	67.80	-9.3	9,319	-0.10%
2021/04/27	0	0.00	2	61.60	61.70	-2	8,510	-0.02%
2021/04/26	1	62.00	3	61.33	62.60	-2	8,303	-0.02%
2021/04/23	2	58.90	0	0.00	58.80	2	7,967	0.03%
2021/04/22	4	57.13	7	59.60	56.50	-3	8,021	-0.04%
2021/04/21	19	59.98	28	60.21	58.70	-9	7,949	-0.11%
2021/04/20	20	60.05	5	59.94	61.00	15	7,961	0.19%
2021/04/19	7	59.59	5	60.40	59.00	2	7,977	0.03%
2021/04/16	19	58.72	15	59.45	59.50	4	7,882	0.05%
2021/04/15	0	0.00	1	57.00	59.30	-1	7,719	-0.01%
2021/04/14	4	59.00	0	0.00	56.40	4	7,561	0.05%
2021/04/12	19	57.61	0	0.00	56.90	19	6,962	0.27%
2021/04/09	30	59.00	31	59.17	57.50	-1	6,837	-0.01%
2021/04/08	0	0.00	4	56.80	57.20	-4	6,536	-0.06%
2021/04/07	0	0.00	5	56.62	57.40	-5	6,373	-0.08%
2021/04/06	1	53.40	0	0.00	53.40	1	6,225	0.02%
2021/04/01	4	52.70	1	52.90	53.00	3	6,271	0.05%
2021/03/24	1	50.70	0	0.00	50.70	1	6,395	0.02%
2021/03/22	0	50.80	0	0.00	51.40	0	6,455	0.00%
2021/03/18	5	52.70	0	0.00	51.90	5	6,650	0.08%
2021/03/05	1	50.00	0	0.00	49.95	1	8,098	0.01%
2021/03/02	3	53.00	0	0.00	52.10	3	8,061	0.04%
2021/02/25	0	0.00	3	53.20	53.40	-3	8,060	-0.04%
2021/02/23	3	55.70	3	55.30	55.40	0	8,135	0.00%
2021/02/22	3	57.53	0	0.00	57.30	3	8,151	0.04%
2021/02/19	0	0.00	1	55.00	55.90	-1	8,006	-0.01%
2021/02/04	10	53.30	10	52.70	52.20	0	7,859	0.00%
2021/01/29	0	0.00	3	54.30	52.20	-3	7,685	-0.04%
2021/01/28	3	52.80	1	53.90	53.40	2	7,537	0.03%
2021/01/27	0	0.00	1	52.50	52.50	-1	7,391	-0.01%
2021/01/26	2	51.50	0	0.00	51.10	2	7,215	0.03%
2021/01/25	47	54.21	81	54.82	54.10	-34	7,011	-0.48%
2021/01/22	37	55.89	14	55.30	57.90	23	6,417	0.36%
2021/01/20	1	50.00	0	0.00	51.00	1	5,790	0.02%
2021/01/15	0	0.00	10	54.50	53.40	-10	5,758	-0.17%
2021/01/13	16	53.21	9	53.41	54.00	7	5,539	0.13%
2021/01/12	0	0.00	1	53.20	52.00	-1	5,405	-0.02%
2021/01/11	0	0.00	1	51.40	51.60	-1	5,245	-0.02%
2021/01/06	2	49.50	20	49.29	49.30	-18	5,073	-0.35%
2021/01/05	0	0.00	10	51.30	51.50	-10	4,950	-0.20%
2020/12/29	0	0.00	3	52.60	51.90	-3	4,740	-0.06%
2020/12/28	0	0.00	2	51.20	51.80	-2	4,581	-0.04%
2020/12/23	0	0.00	1	51.00	51.20	-1	4,403	-0.02%
2020/12/22	3	50.50	1	52.00	49.65	2	4,331	0.05%
2020/12/21	0	0.00	5	50.40	49.20	-5	4,222	-0.12%
2020/12/18	10	49.83	10	50.10	49.95	0	4,176	0.00%
2020/12/17	5	49.65	0	0.00	49.80	5	4,147	0.12%
2020/12/16	5	50.30	10	50.81	50.50	-5	4,107	-0.12%
2020/12/15	8	50.66	4	51.45	50.40	4	4,083	0.10%
2020/12/14	0	0.00	1	50.50	50.50	-1	3,880	-0.03%
2020/12/11	10	51.70	17	50.15	49.50	-7	3,852	-0.18%
2020/12/10	5	50.56	0	0.00	50.70	5	3,835	0.13%
2020/12/09	0	0.00	1	51.40	51.70	-1	3,743	-0.03%
2020/12/08	0	0.00	1	53.10	52.70	-1	3,599	-0.03%
2020/12/07	11	54.68	3	55.20	55.40	8	3,438	0.23%
2020/12/04	0	0.00	5	51.38	53.40	-5	2,870	-0.17%
2020/12/03	3	48.80	0	0.00	48.55	3	2,374	0.13%
2020/12/02	0	0.00	7	48.61	48.50	-7	2,332	-0.30%
2020/11/26	0	0.00	1	46.25	46.60	-1	2,249	-0.04%
2020/11/25	0	0.00	2	46.10	46.05	-2	2,250	-0.09%
2020/11/23	3	46.90	4	46.66	47.65	-1	2,171	-0.05%
2020/11/20	0	0.00	2	45.65	46.05	-2	2,028	-0.10%
2020/11/16	1	44.90	0	0.00	45.15	1	1,890	0.05%
2020/11/10	0	0.00	4	43.95	43.85	-4	1,890	-0.21%
2020/11/05	0	0.00	1	42.15	42.30	-1	1,880	-0.05%
2020/10/30	0	0.00	2	41.60	41.65	-2	2,050	-0.10%
2020/10/21	4	43.35	0	0.00	43.05	4	2,425	0.16%
2020/10/20	1	44.10	0	0.00	43.05	1	2,688	0.04%
2020/09/16	4	45.35	0	0.00	45.05	4	6,332	0.06%
2020/09/15	0	0.00	4	44.95	45.40	-4	6,368	-0.06%
2020/09/07	1	44.40	0	0.00	43.55	1	6,638	0.02%
2020/09/01	3	44.80	0	0.00	44.95	3	6,706	0.04%
2020/08/31	1	43.30	0	0.00	43.40	1	6,698	0.01%
2020/08/28	0	0.00	1	43.80	43.95	-1	6,715	-0.01%
2020/08/27	2	44.35	17	44.53	44.20	-15	6,759	-0.22%
2020/08/26	1	44.30	0	0.00	44.50	1	6,789	0.01%
2020/08/24	0	0.00	1	43.35	43.40	-1	6,875	-0.01%
2020/08/19	0	0.00	2	45.20	45.20	-2	6,871	-0.03%
2020/08/07	0	0.00	7	48.45	48.45	-7	6,937	-0.10%
2020/08/06	10	47.65	7	47.66	47.70	3	6,923	0.04%
2020/08/05	1	48.80	10	48.80	48.60	-9	6,887	-0.13%
2020/07/30	30	47.70	0	0.00	47.80	30	6,752	0.44%
2020/07/29	2	46.83	0	0.00	46.95	2	6,725	0.03%
2020/07/28	11	46.91	0	0.00	46.20	11	6,658	0.17%
2020/07/27	1	49.90	0	0.00	49.15	1	6,524	0.02%
2020/07/24	3	52.83	5	53.66	52.10	-2	6,354	-0.03%
2020/07/23	0	0.00	1	53.00	52.90	-1	6,085	-0.02%
2020/07/22	1	52.20	15	52.00	52.50	-14	6,034	-0.23%
2020/07/21	3	51.90	11	51.66	53.00	-8	6,100	-0.13%
2020/07/20	2	49.00	0	0.00	50.80	2	6,105	0.03%
2020/07/17	2	50.30	0	0.00	48.95	2	6,066	0.03%
2020/07/15	10	50.10	0	0.00	50.10	10	6,025	0.17%
2020/07/14	0	0.00	12	51.20	51.00	-12	6,004	-0.20%
2020/07/13	2	51.10	0	0.00	51.60	2	5,971	0.03%
2020/07/09	5	53.60	5	54.30	52.60	0	5,837	0.00%
2020/07/07	0	0.00	3	53.00	51.50	-3	5,429	-0.06%
2020/07/06	7	54.43	0	0.00	54.00	7	5,261	0.13%
2020/07/03	3	54.07	3	53.27	52.80	0	5,033	0.00%
2020/07/01	1	47.75	0	0.00	47.75	1	4,233	0.02%
2020/06/30	1	47.80	7	48.08	46.40	-6	4,065	-0.15%
2020/06/29	10	47.14	0	0.00	46.50	10	3,795	0.26%
2020/06/24	1	45.20	14	45.14	44.80	-13	3,484	-0.37%
2020/06/09	0	0.00	11	44.02	44.35	-11	2,993	-0.37%
2020/06/02	5	44.50	0	0.00	44.40	5	2,974	0.17%
2020/05/29	0	0.00	2	43.70	43.60	-2	2,905	-0.07%
2020/05/27	12	43.77	2	44.15	43.85	10	2,902	0.34%
2020/05/25	1	43.50	0	0.00	43.70	1	2,915	0.03%
2020/05/18	0	0.00	2	41.35	40.50	-2	2,819	-0.07%
2020/05/12	0	0.00	1	42.90	42.40	-1	2,915	-0.03%
2020/05/11	0	0.00	5	43.30	43.35	-5	2,927	-0.17%
2020/05/07	5	42.80	0	0.00	43.55	5	2,940	0.17%
2020/04/29	0	0.00	2	43.05	43.20	-2	3,039	-0.07%
2020/04/28	1	42.80	0	0.00	42.95	1	3,127	0.03%
2020/04/24	4	42.98	2	42.55	42.55	2	3,160	0.06%
2020/04/08	45	41.20	0	0.00	41.20	45	3,905	1.15%
2020/03/31	0	0.00	2	36.60	36.30	-2	3,870	-0.05%
2020/03/26	2	36.40	0	0.00	36.50	2	3,829	0.05%
2020/03/19	0	0.00	1	29.30	29.15	-1	3,801	-0.03%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/11	1	43.50	0	0.00	42.35	1	3,576	0.03%
2020/03/04	0	0.00	1	45.25	45.05	-1	3,633	-0.03%
2020/03/02	1	45.85	0	0.00	45.00	1	3,613	0.03%
2020/02/21	0	0.00	1	47.80	47.65	-1	3,525	-0.03%
2020/02/17	2	48.73	0	0.00	48.45	2	3,503	0.06%
2020/02/13	0	0.00	1	49.85	50.00	-1	3,453	-0.03%
2020/02/12	1	49.20	0	0.00	49.25	1	3,412	0.03%
2020/02/04	0	0.00	1	47.65	48.00	-1	3,428	-0.03%
2020/02/03	1	45.65	1	46.60	46.60	0	3,452	0.00%
2020/01/31	1	49.80	0	0.00	49.45	1	3,488	0.03%
2020/01/30	1	52.50	0	0.00	52.10	1	3,523	0.03%
2020/01/20	0	0.00	22	58.60	57.80	-22	3,613	-0.61%
2020/01/17	0	0.00	178	58.84	58.80	-178	3,640	-4.89%	大賣/鉅額交易
2020/01/16	10	59.55	0	0.00	59.10	10	3,717	0.27%
2020/01/15	10	59.50	0	0.00	58.90	10	3,685	0.27%
2020/01/14	180	60.23	0	0.00	59.40	180	3,670	4.90%	大買/鉅額交易
2020/01/09	1	57.10	4	57.95	58.30	-3	3,463	-0.09%
2020/01/08	0	0.00	1	56.20	55.70	-1	3,326	-0.03%
2020/01/07	1	57.60	0	0.00	56.10	1	3,239	0.03%
2020/01/06	0	0.00	3	57.10	56.60	-3	3,189	-0.09%
2020/01/03	21	60.38	24	60.26	59.00	-3	3,236	-0.09%
2020/01/02	3	59.40	1	58.70	59.20	2	3,036	0.07%
2019/12/27	1	56.50	0	0.00	56.50	1	3,048	0.03%
2019/12/19	0	0.00	9	56.80	56.70	-9	3,245	-0.28%
2019/12/17	0	0.00	1	56.70	56.70	-1	3,756	-0.03%
2019/12/16	7	56.00	7	56.00	56.20	0	4,080	0.00%
2019/12/13	5	55.58	0	0.00	55.10	5	4,112	0.12%
2019/12/12	2	56.80	4	56.40	55.80	-2	4,110	-0.05%
2019/12/05	7	54.47	3	54.00	54.20	4	4,223	0.09%
2019/12/04	1	52.70	0	0.00	52.70	1	4,295	0.02%
2019/12/02	3	54.50	3	53.70	53.60	0	4,322	0.00%
2019/11/29	5	56.70	5	55.70	55.50	0	4,310	0.00%
2019/11/26	10	56.35	10	55.80	56.50	0	4,448	0.00%
2019/11/25	3	55.70	3	55.90	55.70	0	4,482	0.00%
2019/11/18	6	55.75	6	55.30	55.20	0	4,737	0.00%
2019/11/06	0	0.00	14	58.76	58.20	-14	5,429	-0.26%
2019/11/05	7	58.56	0	0.00	58.70	7	5,471	0.13%
2019/11/04	8	58.03	0	0.00	58.00	8	5,545	0.14%
2019/10/31	1	58.00	2	58.70	58.00	-1	5,631	-0.02%
2019/10/30	3	59.73	2	60.00	59.50	1	5,631	0.02%
2019/10/29	14	61.30	8	59.20	60.00	6	5,586	0.11%
2019/10/28	15	60.77	14	60.60	60.60	1	5,596	0.02%
2019/10/25	6	58.70	5	59.30	58.50	1	5,523	0.02%
2019/10/24	5	57.50	9	57.93	59.00	-4	5,619	-0.07%
2019/10/22	4	56.70	0	0.00	56.70	4	6,112	0.07%
2019/10/04	1	59.60	0	0.00	58.20	1	6,210	0.02%
2019/10/01	0	0.00	1	57.80	58.30	-1	6,158	-0.02%
2019/09/25	1	60.00	0	0.00	59.60	1	6,379	0.02%
2019/09/24	1	60.40	0	0.00	59.20	1	6,395	0.02%
2019/09/20	19	63.20	18	63.01	60.80	1	6,224	0.02%
2019/09/19	11	61.50	11	61.29	61.60	0	5,795	0.00%
2019/09/16	1	57.20	0	0.00	57.60	1	5,640	0.02%
2019/09/06	6	59.00	6	58.20	59.00	0	5,454	0.00%
2019/08/30	10	58.30	10	57.50	56.80	0	5,419	0.00%
2019/08/29	6	56.85	6	57.20	57.00	0	5,340	0.00%
2019/08/26	0	0.00	4	53.90	53.90	-4	5,174	-0.08%
2019/08/21	4	58.10	0	0.00	57.20	4	5,041	0.08%
2019/08/02	1	60.30	0	0.00	59.00	1	4,055	0.02%
2019/08/01	0	0.00	2	62.00	61.30	-2	4,025	-0.05%
2019/07/31	5	61.30	5	61.01	62.90	0	3,997	0.00%
2019/07/30	1	60.00	0	0.00	60.40	1	3,974	0.03%
2019/07/29	1	62.50	0	0.00	63.40	1	3,861	0.03%
2019/07/26	11	62.35	11	62.68	63.50	0	3,813	0.00%
2019/07/25	5	62.50	5	63.80	61.50	0	3,734	0.00%
2019/07/24	0	0.00	1	60.70	60.70	-1	3,387	-0.03%
2019/07/23	1	56.00	0	0.00	55.20	1	3,258	0.03%
2019/07/11	4	56.40	5	56.50	56.80	-1	3,642	-0.03%
2019/07/05	10	54.34	10	54.50	54.50	0	3,418	0.00%
2019/07/03	11	52.77	11	53.45	51.10	0	3,368	0.00%
2019/07/02	0	0.00	2	51.90	52.00	-2	3,268	-0.06%
2019/06/25	0	0.00	5	49.60	48.35	-5	3,182	-0.16%
2019/06/24	0	0.00	1	49.20	49.75	-1	3,017	-0.03%
2019/06/19	0	0.00	18	47.03	47.75	-18	2,928	-0.61%
2019/06/18	2	46.58	0	0.00	46.50	2	2,944	0.07%
2019/06/13	7	47.29	0	0.00	47.05	7	3,039	0.23%
2019/06/11	1	48.70	2	48.50	48.55	-1	3,006	-0.03%
2019/06/06	5	43.90	0	0.00	43.90	5	2,902	0.17%
2019/06/03	3	44.20	0	0.00	44.45	3	2,948	0.10%
2019/05/30	1	44.10	0	0.00	44.20	1	2,979	0.03%
2019/05/29	1	43.50	0	0.00	43.50	1	3,005	0.03%
2019/05/27	10	41.20	0	0.00	41.25	10	3,089	0.32%
2019/05/24	0	0.00	10	41.73	41.75	-10	3,106	-0.32%
2019/05/15	0	0.00	1	46.40	46.65	-1	3,650	-0.03%
2019/05/14	1	45.55	0	0.00	45.50	1	3,673	0.03%
2019/05/13	0	0.00	1	46.95	45.85	-1	3,687	-0.03%
2019/05/10	5	46.50	0	0.00	46.90	5	3,692	0.14%
2019/05/09	1	47.00	2	46.70	46.65	-1	3,687	-0.03%
2019/05/07	3	50.27	1	49.85	49.60	2	3,653	0.05%
2019/05/06	1	49.80	0	0.00	49.95	1	3,669	0.03%
2019/05/03	0	0.00	3	50.80	51.40	-3	3,649	-0.08%
2019/04/29	16	50.74	15	49.85	49.55	1	3,696	0.03%
2019/04/26	5	50.06	4	50.30	50.50	1	3,621	0.03%
2019/04/25	6	50.52	7	50.40	50.60	-1	3,583	-0.03%
2019/04/22	1	49.60	2	50.90	49.05	-1	3,485	-0.03%
2019/04/18	5	47.75	1	48.55	47.75	4	3,312	0.12%
2019/04/17	0	0.00	1	47.50	47.15	-1	3,229	-0.03%
2019/04/12	2	46.13	2	46.05	45.80	0	3,260	0.00%
2019/04/10	1	46.70	1	47.10	47.40	0	3,284	0.00%
2019/04/09	1	47.30	3	46.95	46.70	-2	3,271	-0.06%
2019/04/08	0	0.00	5	46.10	45.85	-5	3,231	-0.15%
2019/04/03	1	45.45	1	45.60	45.60	0	3,397	0.00%
2019/04/02	4	45.61	5	45.54	45.80	-1	3,448	-0.03%
2019/04/01	2	44.78	1	44.75	44.45	1	3,397	0.03%
2019/03/28	1	44.70	1	44.25	44.20	0	3,423	0.00%
2019/03/27	2	44.10	1	44.35	44.00	1	3,437	0.03%
2019/03/26	1	44.60	1	44.50	44.10	0	3,439	0.00%
2019/03/25	1	44.25	0	0.00	44.10	1	3,434	0.03%
2019/03/22	0	0.00	1	46.20	45.80	-1	3,436	-0.03%
2019/03/21	1	45.35	5	45.85	45.80	-4	3,419	-0.12%
2019/03/19	1	45.40	2	45.85	46.40	-1	3,401	-0.03%
2019/03/18	1	45.05	0	0.00	44.85	1	3,357	0.03%
2019/03/15	0	0.00	10	44.67	44.85	-10	3,355	-0.30%
2019/03/13	4	44.65	2	44.78	44.65	2	3,399	0.06%
2019/03/07	0	0.00	2	44.55	43.90	-2	3,573	-0.06%
2019/03/06	2	44.30	1	44.55	44.20	1	3,639	0.03%
2019/03/04	7	45.33	5	44.70	44.90	2	3,854	0.05%
2019/02/27	2	46.63	0	0.00	45.95	2	3,874	0.05%
2019/02/26	3	48.58	4	49.18	48.00	-1	3,834	-0.03%
2019/02/25	1	47.35	0	0.00	47.85	1	3,907	0.03%
2019/02/21	1	47.20	1	48.55	48.65	0	4,044	0.00%
2019/02/20	41	50.43	28	50.65	48.30	13	4,041	0.32%
2019/02/19	5	48.22	5	48.85	48.85	0	3,713	0.00%
2019/02/15	1	43.90	1	43.60	43.30	0	3,522	0.00%
2019/02/14	0	0.00	4	44.05	43.70	-4	3,512	-0.11%
2019/02/13	2	43.00	0	0.00	43.00	2	3,482	0.06%
2019/01/29	2	43.80	0	0.00	43.35	2	3,481	0.06%
2019/01/28	3	44.60	3	44.43	44.40	0	3,505	0.00%
2019/01/23	0	0.00	1	44.00	43.15	-1	3,634	-0.03%
2019/01/22	2	43.60	2	44.10	43.35	0	3,669	0.00%
2019/01/21	1	44.30	0	0.00	44.50	1	3,757	0.03%
2019/01/16	3	43.05	3	43.25	43.00	0	3,925	0.00%
2019/01/10	5	41.75	5	42.24	41.60	0	3,810	0.00%
2019/01/04	2	39.25	2	39.18	39.10	0	3,894	0.00%
2018/12/27	0	0.00	5	41.45	41.40	-5	4,015	-0.12%
2018/12/26	10	45.10	1	45.75	41.00	9	4,045	0.22%
2018/12/25	4	42.25	4	41.65	42.25	0	3,913	0.00%
2018/12/24	0	0.00	15	39.65	41.20	-15	3,875	-0.39%
2018/12/21	25	39.38	10	39.50	39.10	15	3,897	0.38%
2018/12/11	0	0.00	15	39.73	40.65	-15	4,169	-0.36%
2018/12/10	15	39.08	15	39.70	38.75	0	4,183	0.00%
2018/12/04	16	42.04	1	42.40	41.80	15	4,542	0.33%
2018/11/30	10	42.20	10	41.25	40.90	0	4,696	0.00%
2018/11/29	46	40.96	45	41.28	41.00	1	4,804	0.02%
2018/11/28	0	0.00	10	39.30	40.15	-10	5,009	-0.20%
2018/11/27	10	38.85	0	0.00	39.10	10	5,358	0.19%
2018/11/26	0	0.00	7	37.50	37.00	-7	5,392	-0.13%
2018/11/23	7	36.05	0	0.00	36.00	7	5,385	0.13%
2018/11/22	215	37.07	215	36.24	36.10	0	5,414	0.00%	大買/大賣/
2018/11/20	5	36.15	5	36.55	36.25	0	5,245	0.00%
2018/11/19	14	36.76	5	37.25	37.25	9	5,169	0.17%
2018/11/16	0	0.00	1	34.15	33.90	-1	5,164	-0.02%
2018/11/13	0	0.00	8	31.49	32.90	-8	5,203	-0.15%
2018/11/09	7	33.16	0	0.00	33.40	7	5,285	0.13%
2018/11/08	1	33.20	2	33.83	33.20	-1	5,324	-0.02%
2018/11/06	0	0.00	6	32.41	32.00	-6	5,405	-0.11%
2018/11/02	10	34.50	14	34.67	33.75	-4	5,406	-0.07%
2018/10/31	19	31.42	15	31.67	32.00	4	5,331	0.08%
2018/10/30	3	30.40	5	29.19	30.40	-2	5,274	-0.04%
2018/10/29	7	30.21	5	30.28	29.60	2	5,226	0.04%
2018/10/26	1	29.95	1	30.00	29.80	0	5,098	0.00%
2018/10/25	1	33.15	2	33.40	32.40	-1	5,023	-0.02%
2018/10/24	9	36.76	8	37.00	36.00	1	5,014	0.02%
2018/10/23	2	38.93	2	38.78	39.00	0	4,968	0.00%
2018/10/17	0	0.00	5	42.00	41.65	-5	4,936	-0.10%
2018/10/05	0	0.00	4	46.20	45.00	-4	5,005	-0.08%
2018/09/27	2	55.60	2	55.85	55.20	0	4,844	0.00%
2018/09/20	1	60.30	0	0.00	60.20	1	4,731	0.02%
2018/09/18	1	67.10	0	0.00	67.50	1	4,608	0.02%
2018/09/11	16	68.11	0	0.00	68.40	16	4,384	0.36%
2018/09/10	2	66.20	1	70.50	70.50	1	4,312	0.02%
2018/09/05	4	69.35	36	68.31	68.50	-32	3,943	-0.81%
2018/09/04	47	68.57	45	71.13	67.50	2	3,797	0.05%
2018/09/03	35	70.16	60	74.44	69.50	-25	3,528	-0.71%
2018/08/31	60	71.60	3	70.73	71.60	57	3,104	1.84%
2018/08/17	2	61.60	1	62.40	62.00	1	3,034	0.03%
2018/08/09	0	0.00	1.3	59.49	59.10	-1.3	2,820	-0.05%
2018/08/08	0	0.00	1	60.60	61.50	-1	2,780	-0.04%
2018/08/07	1	59.00	0	0.00	58.90	1	2,726	0.04%
2018/07/30	0	0.00	15	62.50	61.80	-15	2,872	-0.52%
2018/07/26	10	64.30	23	64.40	64.20	-13	2,901	-0.45%
2018/07/25	5	66.40	0	0.00	65.00	5	3,045	0.16%
2018/07/19	0.4	64.90	0	0.00	65.00	0.4	3,421	0.01%
2018/07/17	3	66.90	3	66.77	66.50	0	3,454	0.00%
2018/07/11	23	63.25	0	0.00	63.40	23	3,414	0.67%
2018/07/09	0	0.00	19	62.00	61.00	-19	3,434	-0.55%
2018/07/04	5	62.20	0	0.00	62.90	5	3,656	0.14%
2018/07/02	2	61.30	0	0.00	61.10	2	3,618	0.06%
2018/06/28	2	61.40	0	0.00	61.30	2	3,597	0.06%
2018/06/27	4	61.10	0	0.00	61.00	4	3,620	0.11%
2018/06/26	6	60.50	0	0.00	62.20	6	3,638	0.16%
2018/05/17	1	64.90	0	0.00	64.50	1	7,297	0.01%
2018/05/07	5	68.40	5	68.90	68.10	0	8,877	0.00%
2018/05/04	5	67.40	0	0.00	66.50	5	9,589	0.05%
2018/05/03	0	0.00	5	67.50	68.40	-5	10,151	-0.05%
2018/05/02	3	66.60	3	68.00	66.60	0	10,875	0.00%
2018/04/30	3	66.50	7	66.57	67.00	-4	11,082	-0.04%
2018/04/26	2	59.90	1	60.70	59.70	1	10,891	0.01%
2018/04/25	3	62.87	0	0.00	60.00	3	10,922	0.03%
2018/04/17	1	66.60	0	0.00	66.40	1	11,212	0.01%
2018/04/10	7	71.40	7	72.90	70.00	0	11,276	0.00%
2018/04/02	1	70.50	1	69.80	70.00	0	11,248	0.00%
2018/03/29	0	0.00	6	69.70	69.40	-6	11,386	-0.05%
2018/03/28	6	69.20	0	0.00	69.30	6	11,411	0.05%
2018/03/27	0	0.00	5	71.30	70.90	-5	11,389	-0.04%
2018/03/26	5	70.56	0	0.00	69.50	5	11,401	0.04%
2018/03/23	4	69.53	3	71.00	71.00	1	11,432	0.01%
2018/03/22	7	72.44	6	73.68	72.00	1	11,569	0.01%
2018/03/21	15	74.30	10	75.50	73.50	5	11,517	0.04%
2018/03/20	10	73.70	10	74.70	74.00	0	11,444	0.00%
2018/03/19	0	0.00	5	74.20	73.80	-5	11,444	-0.04%
2018/03/16	0	0.00	8	71.60	71.70	-8	11,405	-0.07%
2018/03/14	6	72.10	7	73.04	72.60	-1	11,486	-0.01%
2018/03/13	4	71.83	4	71.08	73.20	0	11,526	0.00%
2018/03/12	35	70.78	10	72.15	69.10	25	11,502	0.22%
2018/03/09	0	0.00	1	72.70	71.00	-1	11,640	-0.01%
2018/03/08	10	75.00	17	76.12	74.60	-7	11,780	-0.06%
2018/03/07	19	76.05	12	76.89	73.80	7	11,676	0.06%
2018/03/06	9	77.93	18	78.78	77.50	-9	11,716	-0.08%
2018/03/05	40	73.51	34	74.24	75.40	6	11,460	0.05%
2018/03/02	6	68.53	16	67.46	68.60	-10	11,349	-0.09%
2018/03/01	0	0.00	1	67.00	66.70	-1	11,392	-0.01%
2018/02/23	15	69.53	6	71.00	68.60	9	11,346	0.08%
2018/02/22	1	69.00	1	69.50	68.80	0	11,322	0.00%
2018/02/21	14	69.96	14	70.44	71.10	0	11,333	0.00%
2018/02/12	5	66.90	5	66.40	66.20	0	11,211	0.00%
2018/02/09	20	68.05	24	68.06	68.20	-4	11,239	-0.04%
2018/02/08	10	70.50	0	0.00	69.10	10	11,150	0.09%
2018/02/07	0	0.00	8	72.69	74.90	-8	10,986	-0.07%
2018/02/06	16	68.96	18	68.73	68.10	-2	10,953	-0.02%
2018/02/05	6	74.72	5	74.40	74.00	1	10,852	0.01%
2018/02/02	5	78.78	4	79.18	78.10	1	10,763	0.01%
2018/02/01	1	79.90	1	80.00	77.90	0	10,709	0.00%
2018/01/31	1	78.90	5	77.58	81.80	-4	10,660	-0.04%
2018/01/30	0	0.00	3	80.27	79.80	-3	10,623	-0.03%
2018/01/29	13	81.45	113	79.14	82.80	-100	10,536	-0.95%	大賣/
2018/01/26	105	75.87	7.9	74.99	75.90	97.1	9,824	0.99%	大買/
2018/01/25	19	69.76	67	69.06	69.00	-48	9,269	-0.52%
2018/01/24	60	68.30	1	68.30	68.30	59	8,504	0.69%
2018/01/23	0	0.00	1	62.10	62.10	-1	8,168	-0.01%
2018/01/19	1	63.40	0	0.00	61.70	1	8,102	0.01%
2018/01/18	0	0.00	2	64.10	63.50	-2	8,028	-0.02%
2018/01/17	1	64.30	0	0.00	62.70	1	7,988	0.01%
2018/01/16	0	0.00	1	62.00	63.50	-1	7,915	-0.01%
2018/01/15	0	0.00	10	59.00	60.80	-10	7,863	-0.13%
2018/01/05	10	59.00	0	0.00	58.50	10	7,547	0.13%
2018/01/03	0	0.00	10	59.60	60.30	-10	7,503	-0.13%
2018/01/02	10	56.19	0	0.00	57.30	10	7,443	0.13%