撼訊 (6150)-統一-嘉義券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
75.6
漲跌
▼1.1
漲幅
-1.43%
成交量
299張
產業
上櫃電腦及週邊類股▲1.01%
412人加入追蹤

立即追蹤
本地時間:13:30(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

撼訊 (6150)籌碼相關－統一-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	1	79.30	0	0.00	79.20	1	735	0.14%
2024/05/31	0	0.00	2	83.50	82.00	-2	1,055	-0.19%
2024/05/30	2	82.80	0	0.00	82.80	2	1,211	0.17%
2024/05/22	1	78.80	0	0.00	79.00	1	1,459	0.07%
2024/05/17	1	78.00	0	0.00	78.10	1	1,477	0.07%
2024/04/08	0	91.10	0	0.00	90.80	0	1,675	0.00%
2024/04/01	0	91.40	0	0.00	91.50	0	1,676	0.00%
2024/03/27	1	89.90	0	0.00	89.90	1	1,660	0.06%
2024/03/26	1	90.60	1	90.30	90.60	0	1,662	0.00%
2024/03/20	0	0.00	0.1	88.50	87.50	-0.1	1,649	-0.01%
2024/03/12	6.1	99.31	6	100.02	100.00	0.1	1,864	0.01%
2024/03/05	1	102.00	1	103.50	98.80	0	2,055	0.00%
2024/03/01	7	99.54	5	97.40	96.00	2	1,910	0.10%
2024/02/29	0	0.00	2	98.00	99.70	-2	1,729	-0.12%
2024/02/23	0	0.00	2	90.75	91.00	-2	1,716	-0.12%
2024/01/19	0	0.00	1	85.70	85.00	-1	2,427	-0.04%
2023/12/29	0	0.00	1	90.20	89.80	-1	3,275	-0.03%
2023/12/28	1	92.90	0	0.00	90.70	1	3,277	0.03%
2023/12/20	2	91.80	0	0.00	91.80	2	3,318	0.06%
2023/12/18	0	0.00	4	91.90	91.60	-4	3,402	-0.12%
2023/12/14	0	0.00	1	92.80	93.40	-1	3,552	-0.03%
2023/12/08	1	96.70	0	0.00	93.00	1	3,522	0.03%
2023/12/07	1	101.00	1	101.50	95.10	0	3,481	0.00%
2023/12/06	6	98.60	5	99.10	101.50	1	3,333	0.03%
2023/12/05	1	96.50	1	97.80	92.70	0	3,102	0.00%
2023/12/04	1	97.40	1	93.80	93.80	0	2,926	0.00%
2023/11/30	2	96.15	2	94.30	94.30	0	2,879	0.00%
2023/11/29	0	0.00	1	93.80	94.00	-1	2,826	-0.04%
2023/11/22	0	0.00	6	91.90	91.70	-6	2,752	-0.22%
2023/11/21	7	93.37	1	92.90	92.90	6	2,740	0.22%
2023/11/20	1	93.30	0	0.00	91.50	1	2,690	0.04%
2023/11/15	1	93.90	1	93.30	92.60	0	2,632	0.00%
2023/11/13	2	92.70	2	92.50	93.50	0	2,600	0.00%
2023/11/10	0	0.00	11	94.43	92.60	-11	2,582	-0.43%
2023/11/09	18	94.51	8	96.15	93.50	10	2,520	0.40%
2023/11/03	1	91.50	0	0.00	90.60	1	2,269	0.04%
2023/11/02	3	94.10	3	93.13	92.80	0	2,260	0.00%
2023/11/01	3	92.13	3	90.90	91.30	0	2,207	0.00%
2023/10/31	12	92.03	7	91.79	90.40	5	2,161	0.23%
2023/10/30	0	0.00	1	87.80	87.50	-1	2,088	-0.05%
2023/10/26	8	93.89	10	93.58	92.70	-2	2,032	-0.10%
2023/10/24	6	93.73	3	92.00	90.70	3	1,803	0.17%
2023/10/23	0	0.00	1	89.60	89.60	-1	1,561	-0.06%
2023/10/18	2	88.65	2	88.15	84.90	0	1,728	0.00%
2023/10/17	2	86.65	2	87.85	88.30	0	2,042	0.00%
2023/10/13	2	88.40	2	89.85	87.10	0	2,280	0.00%
2023/10/12	1	91.10	1	91.00	90.60	0	2,289	0.00%
2023/10/11	6	89.02	6	87.98	89.20	0	2,333	0.00%
2023/10/06	2	85.75	1	86.10	84.80	1	2,265	0.04%
2023/09/20	0	0.00	1	85.50	82.30	-1	2,102	-0.05%
2023/09/19	2	86.25	16	89.26	86.00	-14	2,080	-0.67%
2023/09/18	78	85.65	63	85.50	86.10	15	1,968	0.76%
2023/09/12	1	76.40	2	75.75	76.90	-1	1,898	-0.05%
2023/09/11	1	76.10	0	0.00	76.00	1	1,907	0.05%
2023/08/28	0	0.00	3	72.10	71.80	-3	2,306	-0.13%
2023/08/24	2	75.40	2	76.40	74.20	0	2,558	0.00%
2023/08/18	2	77.05	0	0.00	76.70	2	2,610	0.08%
2023/08/09	1	79.10	0	0.00	78.60	1	2,537	0.04%
2023/08/02	0	0.00	1	79.70	79.80	-1	2,470	-0.04%
2023/08/01	0	0.00	2	88.00	88.50	-2	2,435	-0.08%
2023/07/25	0	0.00	3	101.50	101.50	-3	2,374	-0.13%
2023/07/24	2	110.50	0	0.00	109.50	2	2,343	0.09%
2023/07/21	2	109.50	1	112.50	113.50	1	2,319	0.04%
2023/07/20	6	107.25	1	106.00	109.00	5	2,142	0.23%
2023/07/19	2	101.00	1	104.00	104.00	1	1,792	0.06%
2023/07/18	3	101.17	17	103.62	94.70	-14	1,715	-0.82%
2023/07/17	34	96.22	38	94.86	97.40	-4	1,513	-0.26%
2023/07/14	80	88.39	60	88.38	88.60	20	1,466	1.36%
2023/06/26	0	0.00	2	79.80	79.50	-2	1,305	-0.15%
2023/06/16	3	80.63	3	79.90	79.30	0	1,288	0.00%
2023/06/13	1	83.10	0	0.00	83.50	1	1,248	0.08%
2023/06/05	0	0.00	1	82.40	81.70	-1	995	-0.10%
2023/06/02	2	82.85	0	0.00	83.00	2	966	0.21%
2023/05/30	30	82.74	34	82.34	80.00	-4	812	-0.49%
2023/05/29	0	0.00	1	77.00	76.00	-1	656	-0.15%
2023/05/26	0	0.00	1	73.60	73.60	-1	697	-0.14%
2023/05/25	1	72.00	0	0.00	71.60	1	733	0.14%
2023/04/12	3	81.17	2	78.70	78.70	1	1,831	0.05%
2023/02/22	2	78.50	0	0.00	78.20	2	3,313	0.06%
2023/02/17	0	0.00	2	80.25	81.00	-2	3,483	-0.06%
2023/02/08	2	80.55	1	80.00	80.00	1	3,962	0.03%
2023/02/06	0	0.00	1	78.30	79.20	-1	3,990	-0.03%
2023/02/01	2	81.25	0	0.00	80.10	2	4,192	0.05%
2023/01/31	0	0.00	1	79.70	81.10	-1	4,627	-0.02%
2023/01/30	2	80.80	2	80.70	80.80	0	4,860	0.00%
2023/01/17	1	75.20	1	75.10	75.00	0	4,821	0.00%
2023/01/16	1	74.60	0	0.00	75.70	1	4,832	0.02%
2023/01/12	0	0.00	2	74.00	73.90	-2	4,905	-0.04%
2023/01/03	1	72.40	1	74.60	72.50	0	4,789	0.00%
2022/12/21	1	72.90	0	0.00	72.00	1	4,502	0.02%
2022/12/20	11	77.12	11	76.10	72.40	0	4,463	0.00%
2022/12/16	0	0.00	1	78.50	78.90	-1	4,234	-0.02%
2022/12/15	19	78.04	18	78.47	81.00	1	4,075	0.02%
2022/12/07	2	65.20	0	0.00	64.90	2	3,412	0.06%
2022/12/06	0	0.00	2	67.70	67.20	-2	3,419	-0.06%
2022/11/18	0	0.00	8	66.81	66.00	-8	3,048	-0.26%
2022/11/17	3	65.80	9	65.28	65.40	-6	2,984	-0.20%
2022/11/16	14	66.21	0	0.00	65.80	14	2,963	0.47%
2022/11/15	0	0.00	2	62.70	62.70	-2	2,832	-0.07%
2022/11/14	0	0.00	1	62.90	62.90	-1	2,819	-0.04%
2022/11/11	0	0.00	4	61.90	61.40	-4	2,801	-0.14%
2022/11/10	3	61.77	0	0.00	60.90	3	2,766	0.11%
2022/11/09	2	63.70	2	63.25	63.50	0	2,727	0.00%
2022/11/08	3	70.80	0	0.00	63.60	3	2,648	0.11%
2022/11/07	0	0.00	4	67.30	67.30	-4	2,379	-0.17%
2022/11/02	0	0.00	3	61.70	61.60	-3	2,293	-0.13%
2022/11/01	4	62.10	5	61.70	61.90	-1	2,270	-0.04%
2022/10/31	3	59.93	0	0.00	62.20	3	2,230	0.13%
2022/10/28	8	62.99	3	61.43	60.80	5	2,109	0.24%
2022/10/27	12.2	62.12	10	62.91	64.00	2.2	2,019	0.11%
2022/10/26	9	59.76	9	59.47	61.10	0	1,559	0.00%
2022/10/25	0	0.00	3	55.80	55.80	-3	1,306	-0.23%
2022/10/24	4	54.35	1	53.70	53.50	3	1,314	0.23%
2022/10/21	2	52.65	3	52.40	53.80	-1	1,320	-0.08%
2022/10/20	6	55.05	4	55.60	54.00	2	1,310	0.15%
2022/10/19	0.6	53.30	0	0.00	53.30	0.6	1,143	0.05%
2022/09/28	0	0.00	1	49.55	49.55	-1	1,469	-0.07%
2022/09/13	0	0.00	1	62.70	62.70	-1	1,509	-0.07%
2022/09/12	2	60.35	1	59.70	59.70	1	1,502	0.07%
2022/09/07	0.2	58.80	0	0.00	55.70	0.2	1,520	0.01%
2022/09/06	1	58.30	4	55.10	55.20	-3	1,519	-0.20%
2022/08/30	1	61.40	0	0.00	61.60	1	1,535	0.07%
2022/08/17	1	65.20	0	0.00	66.20	1	1,572	0.06%
2022/08/16	0	66.00	10	66.50	65.90	-10	1,581	-0.63%
2022/08/15	3	66.30	2	67.00	67.10	1	1,580	0.06%
2022/08/12	5	64.90	0	0.00	65.30	5	1,560	0.32%
2022/08/11	5	63.20	0	0.00	63.40	5	1,546	0.32%
2022/08/04	1	62.60	1	61.40	61.40	0	1,537	0.00%
2022/07/29	2	69.80	4	71.10	67.50	-2	1,534	-0.13%
2022/07/26	2	63.30	2	61.70	61.70	0	1,385	0.00%
2022/07/22	1	72.90	0	0.00	71.80	1	1,323	0.08%
2022/07/21	3	73.27	1	73.00	72.70	2	1,313	0.15%
2022/07/13	0	0.00	5	58.60	57.60	-5	1,101	-0.45%
2022/07/12	5	69.50	0	0.00	69.60	5	1,101	0.45%
2022/06/20	2	81.55	3	77.50	77.50	-1	1,255	-0.08%
2022/06/17	1	80.50	1	82.50	83.30	0	1,289	0.00%
2022/06/16	0	0.00	1	82.00	82.00	-1	1,278	-0.08%
2022/06/15	2	87.10	1	85.90	85.90	1	1,312	0.08%
2022/06/14	3	85.57	2	87.70	87.70	1	1,329	0.08%
2022/06/13	0	0.00	4	91.40	91.00	-4	1,316	-0.30%
2022/05/30	1	97.00	2	96.20	97.90	-1	1,476	-0.07%
2022/05/27	3	93.00	2	92.90	92.90	1	1,481	0.07%
2022/05/26	1	90.50	0	0.00	90.20	1	1,528	0.07%
2022/05/12	0	0.00	3	100.50	98.60	-3	1,527	-0.20%
2022/05/11	3	102.00	0	0.00	101.00	3	1,531	0.20%
2022/05/09	1	108.00	1	110.50	105.50	0	1,597	0.00%
2022/04/27	1	105.00	1	109.50	109.50	0	1,616	0.00%
2022/04/19	1	125.50	1	125.00	123.00	0	1,572	0.00%
2022/04/13	0	124.50	0	0.00	124.50	0	1,641	0.00%
2022/03/14	2	150.50	2	149.50	149.50	0	2,701	0.00%
2022/03/11	2	151.00	2	151.50	151.50	0	2,786	0.00%
2022/03/09	0	0.00	1	145.50	147.00	-1	3,099	-0.03%
2022/03/04	0	0.00	0	158.00	156.00	0	3,643	0.00%
2022/03/02	0	163.60	0	0.00	165.50	0	3,729	0.00%
2022/03/01	1	164.50	0	0.00	163.00	1	3,795	0.03%
2022/02/25	0	0.00	1	152.50	152.50	-1	3,772	-0.03%
2022/02/23	0	0.00	1	152.00	152.00	-1	3,782	-0.03%
2022/02/22	1	152.50	0	0.00	149.00	1	3,817	0.03%
2022/02/21	2	156.00	1	156.00	156.00	1	3,844	0.03%
2022/02/18	2	154.50	2	158.50	158.50	0	3,905	0.00%
2022/02/17	2	160.00	3	159.00	158.50	-1	3,959	-0.03%
2022/02/16	2	159.00	2	160.00	160.00	0	4,008	0.00%
2022/02/15	1	157.00	1	157.00	155.00	0	4,078	0.00%
2022/02/14	1	152.50	0	0.00	154.00	1	4,174	0.02%
2022/02/11	2	160.50	2	160.00	160.00	0	4,267	0.00%
2022/01/07	0	0.00	1	168.00	171.00	-1	6,516	-0.02%
2022/01/06	3	169.67	0	0.00	168.50	3	6,568	0.05%
2022/01/04	1	178.00	0	0.00	180.00	1	6,593	0.02%
2022/01/03	0	0.00	2	180.50	179.00	-2	6,602	-0.03%
2021/12/30	0	0.00	1	176.50	178.50	-1	6,679	-0.01%
2021/12/29	2	176.50	1	177.00	177.00	1	6,686	0.01%
2021/12/28	2	180.00	0	0.00	179.00	2	6,666	0.03%
2021/12/27	2	181.00	0	0.00	181.00	2	6,647	0.03%
2021/12/24	1	190.50	2	187.50	187.50	-1	6,613	-0.02%
2021/12/23	1	188.00	0	0.00	187.00	1	6,564	0.02%
2021/12/22	1	190.00	0	0.00	186.50	1	6,489	0.02%
2021/12/21	0	0.00	1	184.00	184.00	-1	6,350	-0.02%
2021/12/20	1	181.00	0	0.00	179.00	1	6,333	0.02%
2021/12/15	1	180.50	2	183.50	183.50	-1	6,175	-0.02%
2021/12/14	1	180.00	1	180.50	180.50	0	6,129	0.00%
2021/12/13	2	185.50	2	184.25	182.00	0	6,059	0.00%
2021/12/10	3	196.33	5	191.00	182.00	-2	5,943	-0.03%
2021/12/09	5	194.00	5	194.40	195.00	0	5,640	0.00%
2021/12/08	7	193.86	0	0.00	190.00	7	5,559	0.13%
2021/12/07	1	190.50	0	190.00	190.00	1	5,406	0.02%
2021/12/06	1	186.00	2	192.00	193.00	-1	5,344	-0.02%
2021/12/03	4	186.88	6	187.75	191.50	-2	5,293	-0.04%
2021/12/02	3	186.33	2	186.75	183.50	1	5,077	0.02%
2021/12/01	3	175.33	3	174.67	177.00	0	4,987	0.00%
2021/11/30	2	169.25	7	170.29	175.50	-5	4,867	-0.10%
2021/11/24	0	162.00	0	0.00	162.00	0	4,486	0.00%
2021/11/19	2	158.25	2	161.25	159.00	0	4,441	0.00%
2021/11/18	0	0.00	1	157.00	156.50	-1	4,460	-0.02%
2021/11/17	2	155.00	2	157.50	157.00	0	4,440	0.00%
2021/11/16	1	164.00	1	163.50	157.50	0	4,387	0.00%
2021/11/15	0	0.00	1	168.00	163.50	-1	4,333	-0.02%
2021/11/11	1	164.50	1	167.50	163.00	0	4,223	0.00%
2021/11/10	2	164.75	6	166.83	163.00	-4	4,140	-0.10%
2021/11/09	5	169.60	4	171.13	166.50	1	4,040	0.02%
2021/11/08	2	161.50	2	164.75	163.50	0	3,798	0.00%
2021/11/05	6	154.92	4	158.88	160.00	2	3,556	0.06%
2021/11/04	0	0.00	1	145.50	145.50	-1	3,393	-0.03%
2021/11/03	0	0.00	1	149.00	148.00	-1	3,460	-0.03%
2021/11/02	1	149.00	0	0.00	146.00	1	3,572	0.03%
2021/11/01	1	153.00	2	155.00	154.00	-1	3,541	-0.03%
2021/10/29	0.6	153.50	0	0.00	150.00	0.6	3,527	0.02%
2021/10/27	4	154.25	4	154.25	155.50	0	3,532	0.00%
2021/10/26	2	163.75	0	157.50	157.50	2	3,489	0.06%
2021/10/25	2	175.50	1	173.50	175.00	1	3,305	0.03%
2021/10/22	1	163.00	4	171.00	171.50	-3	3,268	-0.09%
2021/10/21	3	177.17	1	179.50	166.50	2	3,297	0.06%
2021/10/20	3	172.33	3	170.00	168.50	0	3,144	0.00%
2021/10/19	4	167.63	5	168.00	168.50	-1	3,000	-0.03%
2021/10/18	5	164.60	7	167.71	168.50	-2	2,794	-0.07%
2021/10/15	5	149.40	2	154.00	154.00	3	2,589	0.12%
2021/10/12	1	143.00	0	0.00	135.00	1	2,391	0.04%
2021/10/08	0	0.00	1	136.50	134.00	-1	2,341	-0.04%
2021/10/07	1	135.50	2	135.00	136.50	-1	2,337	-0.04%
2021/10/06	2	128.00	0	0.00	128.00	2	2,259	0.09%
2021/09/28	0	0.00	1	121.00	121.00	-1	2,314	-0.04%
2021/09/22	0	0.00	1	132.50	132.00	-1	2,370	-0.04%
2021/09/16	1	135.00	0	0.00	135.50	1	2,440	0.04%
2021/09/13	0	0.00	1	135.00	134.50	-1	2,597	-0.04%
2021/09/10	0	0.00	2	138.00	138.00	-2	2,664	-0.08%
2021/09/08	4	139.25	3	134.33	134.50	1	2,680	0.04%
2021/09/07	0	0.00	2	145.00	146.50	-2	2,631	-0.08%
2021/09/06	6	153.58	3	155.83	144.00	3	2,650	0.11%
2021/09/02	0	0.00	1	144.00	144.00	-1	2,678	-0.04%
2021/08/31	1	139.00	1	140.00	140.00	0	2,809	0.00%
2021/08/25	1	147.50	0	0.00	147.50	1	2,939	0.03%
2021/08/24	2	152.00	1	149.50	147.00	1	2,934	0.03%
2021/08/23	3	141.00	3	141.50	146.50	0	2,878	0.00%
2021/08/20	0	0.00	2	137.25	137.00	-2	2,863	-0.07%
2021/08/18	2	142.00	1	136.50	141.00	1	2,847	0.04%
2021/08/17	1	140.00	1	134.50	134.50	0	2,838	0.00%
2021/08/16	0	0.00	2	139.00	139.00	-2	2,835	-0.07%
2021/08/12	3	140.00	3	141.50	140.00	0	2,819	0.00%
2021/08/11	3	140.50	0	0.00	140.50	3	2,988	0.10%
2021/08/10	0	0.00	2	150.50	150.50	-2	3,127	-0.06%
2021/08/09	1	160.00	1	157.50	157.50	0	3,156	0.00%
2021/08/06	3	172.33	1	157.00	157.00	2	3,277	0.06%
2021/08/05	0	0.00	2	162.50	161.50	-2	3,235	-0.06%
2021/08/04	7	161.64	5	158.90	158.00	2	3,319	0.06%
2021/08/03	1	162.00	2	163.25	163.00	-1	3,431	-0.03%
2021/08/02	6	158.25	7	159.79	160.00	-1	3,502	-0.03%
2021/07/30	3	146.50	7	151.50	153.00	-4	3,514	-0.11%
2021/07/29	6	143.25	4	145.25	146.00	2	3,574	0.06%
2021/07/28	2	143.25	2	145.50	141.00	0	3,635	0.00%
2021/07/27	54	163.78	53	159.57	140.50	1	3,679	0.03%
2021/07/26	50	154.90	50	155.50	156.00	0	3,560	0.00%
2021/07/23	1	144.50	0	0.00	142.00	1	3,613	0.03%
2021/07/22	0	0.00	5	144.00	139.00	-5	3,726	-0.13%
2021/07/21	5	137.50	0	0.00	137.50	5	3,798	0.13%
2021/07/20	3	145.00	1	146.50	143.50	2	3,875	0.05%
2021/07/19	2	142.50	2	146.25	144.50	0	3,955	0.00%
2021/07/09	0	0.00	1	147.00	147.00	-1	3,898	-0.03%
2021/07/06	2	150.50	2	152.50	151.00	0	3,899	0.00%
2021/07/01	1	144.50	3	140.67	140.50	-2	4,044	-0.05%
2021/06/30	1	142.50	6	142.75	143.00	-5	4,033	-0.12%
2021/06/29	7	144.79	2	142.50	142.50	5	4,150	0.12%
2021/06/28	5	145.50	5	148.00	148.00	0	4,156	0.00%
2021/06/25	3	157.00	3	153.83	151.50	0	4,127	0.00%
2021/06/24	4	150.25	4	151.00	154.50	0	4,081	0.00%
2021/06/23	1	143.50	5	142.00	143.00	-4	4,030	-0.10%
2021/06/22	1	153.00	0	0.00	143.50	1	3,985	0.03%
2021/06/21	0	0.00	1	158.50	153.50	-1	3,922	-0.03%
2021/06/18	2	172.25	1	170.50	166.50	1	3,849	0.03%
2021/06/16	0	0.00	2	170.00	165.50	-2	3,819	-0.05%
2021/06/15	5	173.60	3	172.83	174.00	2	3,782	0.05%
2021/06/11	3	175.50	2	169.00	166.50	1	3,760	0.03%
2021/06/10	11	184.59	8	184.00	181.00	3	3,775	0.08%
2021/06/09	5	176.30	2	172.00	178.00	3	3,777	0.08%
2021/06/08	2	164.50	3	175.00	176.50	-1	3,731	-0.03%
2021/06/07	2	162.75	1	160.50	160.50	1	3,699	0.03%
2021/06/04	0	0.00	3	171.00	161.50	-3	3,678	-0.08%
2021/05/28	0	0.00	1	157.00	153.50	-1	3,629	-0.03%
2021/05/26	0	0.00	2	155.25	155.00	-2	3,660	-0.05%
2021/05/25	1	146.50	4	151.88	151.00	-3	3,792	-0.08%
2021/05/21	1	143.00	3	140.83	143.00	-2	4,091	-0.05%
2021/05/20	0	0.00	12	134.25	133.00	-12	4,122	-0.29%
2021/05/19	9	143.22	5	141.00	138.00	4	4,252	0.09%
2021/05/18	45	149.04	54	145.67	145.00	-9	4,083	-0.22%
2021/05/17	0	0.00	2	139.00	139.00	-2	3,894	-0.05%
2021/05/14	3.1	163.71	12	175.00	154.00	-8.9	3,862	-0.23%
2021/05/13	1.1	171.09	0	0.00	171.00	1.1	3,723	0.03%
2021/05/12	4	199.00	42	190.00	190.00	-38	3,718	-1.02%
2021/05/11	28	211.50	9	211.00	211.00	19	3,819	0.50%
2021/05/10	0	0.00	3	228.83	234.00	-3	3,787	-0.08%
2021/05/07	5	203.20	5	207.80	213.00	0	3,813	0.00%
2021/05/06	38.1	199.74	17	194.76	194.00	21.1	3,752	0.56%
2021/05/05	5.1	198.14	6	201.08	197.50	-0.9	3,695	-0.02%
2021/05/04	2	194.75	0	0.00	188.50	2	3,727	0.05%
2021/05/03	0	0.00	2	214.00	207.00	-2	3,692	-0.05%
2021/04/29	6	221.58	1	211.00	211.00	5	3,725	0.13%
2021/04/28	8	227.25	18	225.11	222.00	-10	3,678	-0.27%
2021/04/27	1	231.00	0	0.00	217.00	1	3,643	0.03%
2021/04/26	0	0.00	1	212.00	220.00	-1	3,606	-0.03%
2021/04/23	1	196.50	0	0.00	200.00	1	3,581	0.03%
2021/04/22	0	0.00	1	182.00	182.00	-1	3,495	-0.03%
2021/04/21	0	0.00	2	203.00	202.00	-2	3,492	-0.06%
2021/04/20	0	0.00	1	208.00	210.00	-1	3,494	-0.03%
2021/04/19	1	219.00	0	0.00	219.00	1	3,495	0.03%
2021/04/14	1	195.00	1	202.00	215.50	0	3,533	0.00%
2021/04/13	0	0.00	1	211.50	214.00	-1	3,544	-0.03%
2021/04/09	1	195.50	1	187.00	200.00	0	3,557	0.00%
2021/04/08	22	203.45	9	198.78	197.00	13	3,714	0.35%
2021/04/07	2	200.00	0	0.00	202.00	2	3,660	0.05%
2021/04/01	2	163.75	0	0.00	167.50	2	3,979	0.05%
2021/03/31	10	143.70	0	0.00	152.50	10	4,130	0.24%
2021/03/30	0	0.00	1	139.00	139.00	-1	4,108	-0.02%
2021/03/29	2	133.50	2	136.00	136.00	0	4,121	0.00%
2021/03/26	0	0.00	2	131.00	131.00	-2	4,117	-0.05%
2021/03/23	8	130.00	0	0.00	126.00	8	4,172	0.19%
2021/03/22	3	131.00	0	0.00	132.50	3	4,174	0.07%
2021/03/19	0	0.00	2	126.00	128.00	-2	4,174	-0.05%
2021/03/18	0	0.00	1	125.00	122.50	-1	4,189	-0.02%
2021/03/17	2	123.00	2	123.00	122.00	0	4,207	0.00%
2021/03/16	4	123.88	5	125.30	124.50	-1	4,558	-0.02%
2021/03/15	5	137.30	161	139.30	133.50	-156	4,822	-3.23%	大賣/鉅額交易
2021/03/12	4	131.75	5	132.60	134.00	-1	4,812	-0.02%
2021/03/11	155	126.71	6	127.33	129.50	149	4,858	3.07%	大買/鉅額交易
2021/03/10	13	125.00	7	123.00	122.00	6	5,010	0.12%
2021/03/09	0	0.00	4	118.88	122.00	-4	5,006	-0.08%
2021/03/08	5	117.50	2	122.75	117.00	3	4,999	0.06%
2021/03/05	5	117.50	0	0.00	117.00	5	4,994	0.10%
2021/03/04	1	118.00	4	123.38	120.50	-3	4,996	-0.06%
2021/03/03	9	115.39	1	118.50	118.50	8	4,981	0.16%
2021/03/02	2	117.25	0	0.00	114.50	2	4,986	0.04%
2021/02/25	10	124.50	11	122.68	121.00	-1	5,001	-0.02%
2021/02/24	8	110.00	12	114.58	115.00	-4	4,884	-0.08%
2021/02/23	11	114.14	7	114.64	112.50	4	4,811	0.08%
2021/02/22	2	123.50	0	0.00	124.50	2	4,793	0.04%
2021/02/19	5	113.50	10	111.65	113.50	-5	4,858	-0.10%
2021/02/05	3	83.60	3	85.67	85.70	0	5,089	0.00%
2021/02/03	1	85.80	3	84.40	84.40	-2	5,638	-0.04%
2021/02/02	7	84.39	12	84.88	82.40	-5	5,957	-0.08%
2021/02/01	9	95.24	1	97.60	91.40	8	5,780	0.14%
2021/01/29	5	98.30	2	98.35	101.50	3	5,736	0.05%
2021/01/28	3	94.23	3	92.60	92.60	0	5,621	0.00%
2021/01/26	3	97.50	0	0.00	97.80	3	5,605	0.05%
2021/01/25	2	93.70	5	93.70	98.20	-3	5,504	-0.05%
2021/01/22	1	91.80	11	92.55	89.30	-10	5,502	-0.18%
2021/01/20	1	97.20	13	97.39	97.20	-12	5,535	-0.22%
2021/01/18	4	116.13	0	0.00	112.50	4	5,457	0.07%
2021/01/12	0	0.00	13	110.00	108.00	-13	5,678	-0.23%
2021/01/07	2	109.00	0	0.00	117.50	2	5,660	0.04%
2021/01/06	5	114.80	0	0.00	111.50	5	5,630	0.09%
2021/01/05	3	123.50	0	0.00	123.50	3	5,659	0.05%
2020/12/31	1	138.50	0	0.00	135.00	1	5,629	0.02%
2020/12/30	1	143.00	1	142.00	142.00	0	5,459	0.00%
2020/12/29	10	143.50	9	136.72	142.50	1	5,358	0.02%
2020/12/28	6	137.17	11	140.73	144.00	-5	5,167	-0.10%
2020/12/25	67	147.62	64	144.01	131.00	3	4,941	0.06%
2020/12/21	0	0.00	1	123.50	120.50	-1	4,633	-0.02%
2020/12/18	7	137.00	36	133.46	125.00	-29	4,630	-0.63%
2020/12/17	30	127.50	4	127.50	127.50	26	4,610	0.56%
2020/12/15	0	0.00	10	119.00	112.00	-10	4,606	-0.22%
2020/12/14	35	118.21	27	118.94	119.50	8	4,600	0.17%
2020/12/11	1	109.00	0	0.00	109.00	1	4,587	0.02%
2020/12/10	6	111.83	26	112.92	116.50	-20	4,571	-0.44%
2020/12/09	11	127.45	30	135.50	121.50	-19	4,192	-0.45%
2020/12/08	35	134.21	11	134.05	134.50	24	3,903	0.61%
2020/12/07	0	0.00	10	122.50	122.50	-10	3,833	-0.26%
2020/12/04	30	111.50	72.1	109.41	111.50	-42.1	3,828	-1.10%
2020/12/03	10	99.37	1	98.90	101.50	9	3,775	0.24%
2020/12/02	5	98.50	0	0.00	97.10	5	3,860	0.13%
2020/12/01	16	101.44	0	0.00	101.50	16	3,923	0.41%
2020/11/30	9	100.44	0	0.00	101.00	9	4,060	0.22%
2020/11/27	2	95.00	0	0.00	95.00	2	4,199	0.05%
2020/11/26	9	100.00	0	0.00	99.00	9	4,198	0.21%
2020/11/25	2	97.00	1	96.70	96.50	1	4,204	0.02%
2020/11/24	5	95.50	0	0.00	95.50	5	4,190	0.12%
2020/11/20	0	0.00	6	94.87	94.00	-6	4,171	-0.14%
2020/11/19	39	106.24	57	103.41	104.00	-18	4,109	-0.44%
2020/11/18	37	96.89	18	96.87	97.50	19	3,982	0.48%
2020/11/16	21	87.03	24	87.46	89.90	-3	3,808	-0.08%
2020/11/13	88	79.64	83	80.56	82.00	5	3,754	0.13%
2020/11/12	9	74.47	10	73.80	74.60	-1	3,670	-0.03%
2020/11/11	6	73.78	14	73.66	75.70	-8	3,475	-0.23%
2020/11/10	28	70.23	30	69.54	73.30	-2	3,045	-0.07%
2020/11/09	0	0.00	20	66.70	66.70	-20	2,636	-0.76%
2020/11/06	60	59.83	20	60.60	60.70	40	2,612	1.53%
2020/11/03	2	55.70	2	54.00	54.30	0	2,553	0.00%
2020/11/02	1	54.90	1	55.10	54.70	0	2,564	0.00%
2020/10/30	1	56.70	2	55.80	56.20	-1	2,562	-0.04%
2020/10/29	3	56.43	0	0.00	57.20	3	2,556	0.12%
2020/10/28	4	55.50	0	0.00	55.00	4	2,477	0.16%
2020/10/22	12	54.97	32	54.23	54.50	-20	2,666	-0.75%
2020/10/21	112	52.51	82	52.07	51.90	30	2,497	1.20%	大買/
2020/10/15	0	0.00	1	51.00	50.60	-1	2,425	-0.04%
2020/10/06	0	0.00	2	51.10	50.90	-2	2,371	-0.08%
2020/09/29	1	49.60	5	49.60	49.60	-4	2,413	-0.17%
2020/09/28	5	49.10	5	49.00	49.45	0	2,460	0.00%
2020/09/25	0	0.00	10	50.78	49.00	-10	2,464	-0.41%
2020/09/24	1	50.90	5	50.08	50.00	-4	2,453	-0.16%
2020/09/23	6	51.65	6	52.53	50.60	0	2,451	0.00%
2020/09/22	15	51.76	5	51.90	51.90	10	2,451	0.41%
2020/09/21	5	50.90	0	0.00	50.90	5	2,444	0.20%
2020/09/18	1	51.90	1	52.30	51.80	0	2,438	0.00%
2020/09/16	5	52.20	5	52.80	52.20	0	2,436	0.00%
2020/09/11	5	56.10	1	52.60	52.10	4	2,415	0.17%
2020/09/10	1	58.10	0	0.00	57.10	1	2,340	0.04%
2020/09/08	5	57.40	5	58.60	58.60	0	2,237	0.00%
2020/09/07	30	57.03	71	54.92	55.00	-41	2,111	-1.94%
2020/09/04	5	50.60	5	51.30	52.10	0	2,083	0.00%
2020/09/03	31	54.82	57	55.94	54.20	-26	2,030	-1.28%
2020/09/02	71	54.96	3	54.17	55.30	68	1,891	3.59%
2020/09/01	0	0.00	1	50.80	50.30	-1	1,757	-0.06%
2020/08/31	0	0.00	6	50.17	50.00	-6	1,775	-0.34%
2020/08/28	0	0.00	5	50.00	49.15	-5	1,766	-0.28%
2020/08/26	6	48.77	0	0.00	48.75	6	1,880	0.32%
2020/08/24	0	0.00	5	47.50	48.50	-5	1,950	-0.26%
2020/08/21	5	46.20	0	0.00	46.50	5	1,931	0.26%
2020/08/20	2	46.38	1	45.30	46.20	1	1,922	0.05%
2020/08/19	21	50.76	61	50.96	49.60	-40	1,892	-2.11%
2020/08/18	41	49.81	0	0.00	49.20	41	1,813	2.26%
2020/08/17	0	0.00	1	48.05	48.10	-1	1,771	-0.06%
2020/08/14	1	47.35	1	47.05	47.00	0	1,758	0.00%
2020/08/13	0	0.00	5	46.30	46.15	-5	1,741	-0.29%
2020/08/11	1	46.50	0	0.00	46.25	1	1,723	0.06%
2020/08/10	2	47.08	0	0.00	47.65	2	1,722	0.12%
2020/08/07	3	47.87	0	0.00	47.90	3	1,763	0.17%
2020/08/06	5	49.10	5	50.10	49.10	0	1,800	0.00%
2020/08/05	7	48.93	5	49.60	48.80	2	1,785	0.11%
2020/08/04	9	49.03	0	0.00	48.85	9	1,804	0.50%
2020/08/03	5	55.10	5	54.72	53.00	0	1,802	0.00%
2020/07/31	0	0.00	1	54.10	54.10	-1	1,787	-0.06%
2020/07/30	2	52.25	6	53.17	53.10	-4	1,772	-0.23%
2020/07/29	5	54.56	62	53.79	53.80	-57	1,784	-3.19%
2020/07/28	323	51.35	262	51.21	51.80	61	1,620	3.76%	大買/大賣/
2020/07/27	20	47.40	20	47.64	47.15	0	1,537	0.00%
2020/07/24	1	46.35	0	0.00	45.20	1	1,543	0.06%
2020/07/23	0	0.00	2	46.65	46.50	-2	1,548	-0.13%
2020/07/22	3	46.48	1	46.70	46.35	2	1,557	0.13%
2020/07/17	1	45.30	0	0.00	45.30	1	1,562	0.06%
2020/07/15	0	0.00	5	47.90	47.40	-5	1,575	-0.32%
2020/07/13	5	49.98	0	0.00	48.75	5	1,587	0.31%
2020/06/22	1	48.90	1	49.05	48.90	0	1,467	0.00%
2020/06/18	3	50.30	0	0.00	50.40	3	1,456	0.21%
2020/06/15	1	50.80	0	0.00	50.40	1	1,424	0.07%
2020/06/12	3	49.93	0	0.00	50.30	3	1,424	0.21%
2020/06/10	1	50.30	0	0.00	51.50	1	1,362	0.07%
2020/06/08	3	51.00	0	0.00	51.10	3	1,349	0.22%
2020/06/03	2	51.10	0	0.00	51.90	2	1,291	0.15%
2020/06/02	86	54.87	86	54.57	52.00	0	1,268	0.00%
2020/05/29	111	52.69	111	52.07	50.70	0	1,145	0.00%	大買/大賣/
2020/05/18	1	50.80	0	0.00	50.60	1	1,091	0.09%
2020/05/11	0	0.00	20	52.04	52.60	-20	1,067	-1.87%
2020/05/08	255	52.28	235	52.35	52.80	20	1,125	1.78%	大買/大賣/
2020/05/05	1	53.40	1	51.60	49.25	0	1,027	0.00%
2020/05/04	285	49.74	286	49.85	50.00	-1	955	-0.10%	大買/大賣/
2020/04/30	1	46.25	1	45.70	45.50	0	879	0.00%
2020/04/27	1	42.05	0	0.00	41.90	1	834	0.12%
2020/04/10	0	0.00	2	41.90	42.55	-2	878	-0.23%
2020/03/24	0	0.00	3	27.00	27.25	-3	951	-0.32%
2020/03/23	2	28.45	0	0.00	28.45	2	947	0.21%
2020/03/16	0	0.00	2	40.15	38.70	-2	925	-0.22%
2020/02/20	0	0.00	30	63.00	62.70	-30	813	-3.69%
2020/02/18	0	0.00	3	64.60	63.50	-3	817	-0.37%
2020/02/14	2	65.65	2	64.95	64.60	0	799	0.00%
2020/02/13	5	62.74	5	62.30	63.40	0	747	0.00%
2020/02/11	3	62.30	45	61.00	63.00	-42	710	-5.91%
2020/02/10	67	59.01	27	59.08	59.50	40	611	6.54%
2020/02/03	1	50.30	0	0.00	50.30	1	615	0.16%
2020/01/30	3	57.87	0	0.00	56.80	3	798	0.38%
2020/01/17	1	62.90	1	63.20	63.40	0	872	0.00%
2020/01/14	1	63.40	1	63.40	63.20	0	878	0.00%
2020/01/10	1	62.50	0	0.00	62.60	1	881	0.11%
2020/01/09	0	0.00	1	66.30	65.40	-1	861	-0.12%
2020/01/08	4	69.10	2	70.00	66.60	2	858	0.23%
2020/01/07	18	69.20	18	68.66	67.00	0	834	0.00%
2020/01/06	1	66.10	1	66.60	65.70	0	800	0.00%
2020/01/02	3	68.00	3	68.67	66.80	0	843	0.00%
2019/12/03	0	0.00	2	63.70	63.40	-2	970	-0.21%
2019/12/02	2	62.60	0	0.00	62.50	2	973	0.21%
2019/10/31	0	0.00	1	70.00	68.50	-1	1,288	-0.08%
2019/10/30	0	0.00	2	69.35	69.10	-2	1,300	-0.15%
2019/10/29	36	75.41	103	73.94	70.00	-67	1,285	-5.21%	大賣/
2019/10/28	151	71.81	50	71.17	72.20	101	1,133	8.91%	大買/鉅額交易
2019/10/09	0	0.00	4	67.23	69.00	-4	1,017	-0.39%
2019/10/08	4	68.60	1	67.60	67.90	3	1,096	0.27%
2019/10/07	1	66.70	0	0.00	66.90	1	1,262	0.08%
2019/10/03	1	64.50	1	64.40	64.60	0	1,407	0.00%
2019/09/20	0	0.00	1	68.20	68.00	-1	1,404	-0.07%
2019/09/03	1	69.60	0	0.00	69.20	1	2,036	0.05%
2019/08/27	0	0.00	1	69.20	68.90	-1	2,055	-0.05%
2019/08/26	2	70.15	0	0.00	69.10	2	2,053	0.10%
2019/08/15	2	66.95	5	67.24	67.30	-3	2,073	-0.14%
2019/08/14	1	74.90	1	76.20	71.40	0	2,048	0.00%
2019/08/13	1	77.20	1	78.60	76.10	0	2,052	0.00%
2019/08/12	1	76.60	0	0.00	77.60	1	2,085	0.05%
2019/08/06	27	79.83	27	77.90	76.90	0	2,353	0.00%
2019/08/05	1	78.00	1	76.80	78.10	0	2,387	0.00%
2019/08/02	2	79.00	0	0.00	76.00	2	2,383	0.08%
2019/08/01	4	79.43	6	79.83	78.10	-2	2,371	-0.08%
2019/07/31	1	77.00	0	0.00	76.90	1	2,344	0.04%
2019/07/30	1	75.60	0	0.00	76.80	1	2,352	0.04%
2019/07/29	0	0.00	1	82.00	79.70	-1	2,370	-0.04%
2019/07/12	1	81.40	0	0.00	80.20	1	2,520	0.04%
2019/07/11	3	87.30	3	87.97	85.00	0	2,417	0.00%
2019/07/10	39	86.93	38	86.94	87.40	1	2,238	0.04%
2019/07/09	1	82.50	0	0.00	79.50	1	2,132	0.05%
2019/06/28	1	78.00	0	0.00	77.80	1	2,720	0.04%
2019/06/21	1	80.00	6	81.60	79.50	-5	2,915	-0.17%
2019/06/20	2	77.25	12	78.13	78.00	-10	2,763	-0.36%
2019/06/19	11	75.65	2	76.60	76.00	9	2,715	0.33%
2019/06/18	157	78.55	161	78.34	76.00	-4	2,719	-0.15%	大買/大賣/
2019/06/17	1	73.20	0	0.00	72.90	1	2,678	0.04%
2019/06/14	1	71.20	1	69.80	69.70	0	2,680	0.00%
2019/06/12	5	69.10	0	0.00	68.90	5	2,656	0.19%
2019/06/10	0	0.00	1	68.50	68.50	-1	2,661	-0.04%
2019/06/04	1	71.00	0	0.00	69.10	1	2,677	0.04%
2019/06/03	0	0.00	1	73.00	72.10	-1	2,669	-0.04%
2019/05/29	1	71.80	1	75.90	71.60	0	2,705	0.00%
2019/05/28	45	73.91	44	74.65	75.00	1	2,701	0.04%
2019/05/27	0	0.00	2	69.90	69.90	-2	2,683	-0.07%
2019/05/22	1	70.60	0	0.00	68.70	1	2,770	0.04%
2019/05/15	3	78.13	0	0.00	73.80	3	3,107	0.10%
2019/05/14	64	76.23	64	76.27	75.80	0	3,044	0.00%
2019/05/13	24	71.41	24	70.81	70.00	0	2,900	0.00%
2019/05/07	1	69.00	1	68.70	68.60	0	2,790	0.00%
2019/05/06	21	70.60	21	70.73	68.00	0	2,815	0.00%
2019/04/24	0	0.00	1	70.70	70.90	-1	3,009	-0.03%
2019/04/23	1	70.00	1	70.60	70.10	0	2,980	0.00%
2019/04/22	1	69.30	0	0.00	67.70	1	2,949	0.03%
2019/04/15	2	74.10	2	73.80	74.50	0	3,037	0.00%
2019/04/11	3	73.13	3	73.40	73.50	0	3,027	0.00%
2019/04/10	0	0.00	2	76.40	72.90	-2	3,024	-0.07%
2019/04/09	1	81.60	10	81.10	81.00	-9	2,995	-0.30%
2019/04/08	0	0.00	34	81.67	83.40	-34	3,035	-1.12%
2019/04/03	193	78.85	147	78.92	79.30	46	2,943	1.56%	大買/大賣/
2019/04/02	1	69.80	11	71.10	72.10	-10	3,016	-0.33%
2019/04/01	0	0.00	1	70.00	68.70	-1	3,087	-0.03%
2019/03/29	1	68.70	0	0.00	69.60	1	3,202	0.03%
2019/03/28	1	70.70	1	70.30	68.20	0	3,261	0.00%
2019/03/22	10	70.00	0	0.00	68.50	10	3,151	0.32%
2019/03/21	6	70.62	6	70.07	69.40	0	3,124	0.00%
2019/03/20	0	0.00	105	72.07	68.70	-105	3,073	-3.42%	大賣/鉅額交易
2019/03/19	115	69.45	15	68.27	69.80	100	2,923	3.42%	大買/
2019/03/12	0	0.00	1	66.50	65.20	-1	2,893	-0.03%
2019/03/11	0	0.00	1	66.60	65.90	-1	2,903	-0.03%
2019/03/05	5	68.54	0	0.00	66.10	5	3,018	0.17%
2019/02/27	0	0.00	1	64.40	64.50	-1	2,984	-0.03%
2019/02/26	0	0.00	4	68.38	65.80	-4	2,978	-0.13%
2019/02/25	5	69.56	0	0.00	68.80	5	3,000	0.17%
2019/02/21	2	69.70	7	69.79	69.60	-5	2,964	-0.17%
2019/02/20	6	69.95	2	69.35	68.70	4	2,922	0.14%
2019/02/19	4	69.28	69	70.05	68.40	-65	2,892	-2.25%
2019/02/18	157	67.19	90	66.74	67.80	67	2,736	2.45%	大買/
2019/02/14	4	66.93	84	65.94	64.10	-80	2,651	-3.02%
2019/02/13	80	63.09	0	0.00	63.20	80	2,495	3.21%
2019/02/11	0	56.40	2	57.70	56.40	-2	2,528	-0.08%
2019/01/30	5	57.30	3	57.00	57.00	2	2,544	0.08%
2019/01/23	0	0.00	1	57.20	57.20	-1	2,681	-0.04%
2019/01/21	0	0.00	3	59.30	57.40	-3	2,675	-0.11%
2019/01/18	15	60.06	11	59.91	59.00	4	2,658	0.15%
2019/01/17	49	59.22	49	59.24	57.10	0	2,570	0.00%
2019/01/15	0	0.00	1	54.20	54.20	-1	2,492	-0.04%
2019/01/14	1	54.60	1	53.90	53.10	0	2,490	0.00%
2019/01/09	2	55.65	2	55.65	54.10	0	2,461	0.00%
2019/01/07	2	53.25	3	52.70	52.90	-1	2,467	-0.04%
2019/01/04	2	51.55	2	51.15	50.80	0	2,465	0.00%
2019/01/03	3	54.77	6	53.20	53.20	-3	2,462	-0.12%
2019/01/02	3	56.80	2	55.60	54.50	1	2,451	0.04%
2018/12/28	3	54.30	6	56.17	56.60	-3	2,435	-0.12%
2018/12/27	5	57.48	0	0.00	55.20	5	2,398	0.21%
2018/12/26	15	58.98	12	58.43	56.40	3	2,310	0.13%
2018/12/25	12	63.78	33	62.90	62.60	-21	2,180	-0.96%
2018/12/24	167	60.98	148	60.97	61.10	19	1,941	0.98%	大買/大賣/
2018/12/22	17	57.13	47	55.17	55.60	-30	1,804	-1.66%
2018/12/21	128	52.08	98	52.01	52.50	30	1,708	1.76%	大買/
2018/12/20	4	47.79	4	47.80	47.80	0	1,691	0.00%
2018/12/19	3	48.77	3	47.30	47.30	0	1,702	0.00%
2018/12/18	73	47.56	73	47.65	47.05	0	1,706	0.00%
2018/11/29	0	0.00	3	53.40	51.00	-3	1,863	-0.16%
2018/11/28	3	51.07	3	51.20	51.20	0	1,826	0.00%
2018/11/23	0	0.00	2	47.85	47.85	-2	1,986	-0.10%
2018/11/22	5	49.75	3	48.20	48.20	2	2,028	0.10%
2018/11/16	2	47.70	0	0.00	47.85	2	2,028	0.10%
2018/11/15	1	47.70	0	0.00	47.80	1	2,051	0.05%
2018/11/14	3	49.90	3	49.10	49.10	0	2,106	0.00%
2018/11/08	0	0.00	4	52.15	51.00	-4	2,241	-0.18%
2018/11/07	2	47.63	2	48.45	48.95	0	2,226	0.00%
2018/11/06	4	50.34	0	0.00	46.75	4	2,204	0.18%
2018/11/02	35	51.37	45	51.02	51.40	-10	2,166	-0.46%
2018/11/01	63	46.09	53	46.38	46.75	10	2,038	0.49%
2018/10/31	2	41.83	2	42.50	42.50	0	2,044	0.00%
2018/10/25	0	0.00	6	44.00	44.00	-6	2,151	-0.28%
2018/10/17	0	0.00	1	53.60	52.00	-1	2,557	-0.04%
2018/10/16	47	54.36	46.3	53.93	52.00	0.7	2,571	0.03%
2018/10/11	0	0.00	3	48.25	48.25	-3	2,763	-0.11%
2018/10/08	2	57.10	0	0.00	55.30	2	2,836	0.07%
2018/10/05	0	0.00	2.4	60.12	58.20	-2.4	2,839	-0.08%
2018/10/04	2	65.40	0	0.00	64.40	2	2,837	0.07%
2018/10/03	0	0.00	1	65.10	65.10	-1	2,858	-0.03%
2018/10/02	3	68.20	2	68.50	68.50	1	2,883	0.03%
2018/09/28	15	74.20	15	73.28	70.10	0	2,966	0.00%
2018/09/27	3	71.60	3	71.07	70.00	0	3,110	0.00%
2018/09/26	3	68.40	2	67.50	67.50	1	3,063	0.03%
2018/09/21	106	69.09	106	69.13	67.80	0	3,045	0.00%	大買/大賣/
2018/09/20	2	64.75	1	64.10	63.00	1	3,004	0.03%
2018/09/07	1	76.60	2	77.95	76.60	-1	3,153	-0.03%
2018/09/06	11	81.95	12	82.09	81.00	-1	3,167	-0.03%
2018/09/05	6	90.12	1	87.60	87.60	5	3,161	0.16%
2018/09/03	4	90.75	12	88.84	88.50	-8	3,249	-0.25%
2018/08/31	11	91.40	6	90.20	88.20	5	3,279	0.15%
2018/08/30	4	90.25	51	91.62	87.70	-47	3,228	-1.46%
2018/08/29	56	89.57	8	87.88	89.90	48	3,273	1.47%
2018/08/28	3	83.10	2	81.80	81.80	1	3,330	0.03%
2018/08/27	2	80.40	2	82.45	81.80	0	3,371	0.00%
2018/08/22	39	83.74	38	83.85	81.50	1	3,609	0.03%
2018/08/21	19	80.09	19	80.33	81.00	0	3,594	0.00%
2018/08/20	0	0.00	4	83.10	83.10	-4	3,567	-0.11%
2018/08/17	5	82.80	5	82.74	82.80	0	3,577	0.00%
2018/08/16	2	87.35	3	89.90	90.00	-1	3,620	-0.03%
2018/08/15	3	89.70	0	0.00	88.10	3	3,572	0.08%
2018/08/09	0	0.00	1	136.50	137.00	-1	3,702	-0.03%
2018/08/08	1	139.00	0	0.00	136.00	1	3,773	0.03%
2018/08/07	1	133.00	1	135.50	140.00	0	3,857	0.00%
2018/08/06	1	133.00	0	0.00	132.50	1	3,942	0.03%
2018/08/03	6	144.83	5	145.00	142.00	1	4,055	0.02%
2018/08/02	1	150.00	3	145.33	143.50	-2	4,334	-0.05%
2018/08/01	2	143.50	2	145.50	146.50	0	4,300	0.00%
2018/07/31	0	0.00	26	143.85	144.00	-26	4,278	-0.61%
2018/07/30	1	151.00	2	146.00	142.50	-1	4,266	-0.02%
2018/07/27	3	145.17	4	147.25	147.50	-1	4,229	-0.02%
2018/07/26	5	151.70	14	152.11	144.50	-9	4,175	-0.22%
2018/07/25	85	150.41	74	149.87	151.00	11	4,059	0.27%
2018/07/24	5	138.50	5	138.60	137.50	0	3,983	0.00%
2018/07/23	5	133.00	0	0.00	132.00	5	3,931	0.13%
2018/07/20	0	0.00	5	134.00	130.50	-5	3,915	-0.13%
2018/07/19	1	138.00	1	139.00	140.00	0	3,891	0.00%
2018/07/18	3	135.35	11	138.05	140.00	-8	3,829	-0.21%
2018/07/17	135	130.29	105	129.62	131.00	30	3,711	0.81%	大買/大賣/
2018/07/06	0	0.00	1	128.00	128.00	-1	4,224	-0.02%
2018/07/05	1	133.00	1	125.00	125.00	0	4,153	0.00%
2018/07/04	0	0.00	1	123.00	123.00	-1	3,956	-0.03%
2018/07/03	1	115.00	0	0.00	112.00	1	3,942	0.03%
2018/06/27	1	125.00	1	123.00	123.00	0	3,892	0.00%
2018/06/22	0	0.00	1	132.00	130.00	-1	3,758	-0.03%
2018/06/21	10	136.75	11	136.91	137.00	-1	3,903	-0.03%
2018/06/19	1	152.50	1	150.50	149.00	0	4,048	0.00%
2018/06/13	3	155.17	0	0.00	150.50	3	4,117	0.07%
2018/06/12	3	164.33	0	0.00	156.50	3	4,086	0.07%
2018/06/11	3	168.67	1	163.50	163.50	2	4,045	0.05%
2018/06/08	3	167.17	6	164.92	165.00	-3	3,959	-0.08%
2018/06/07	3	165.50	1	166.50	162.00	2	3,906	0.05%
2018/06/06	3	168.33	8	168.44	165.00	-5	3,866	-0.13%
2018/06/05	12	167.00	7	166.71	169.00	5	3,737	0.13%
2018/06/04	1	153.00	2	156.25	154.00	-1	3,640	-0.03%
2018/06/01	2	148.25	2	151.75	152.00	0	3,588	0.00%
2018/05/31	3	151.50	3	144.00	143.00	0	3,520	0.00%
2018/05/30	1	135.50	1	147.00	149.00	0	3,421	0.00%
2018/05/28	1	145.50	6	146.25	145.00	-5	3,324	-0.15%
2018/05/25	2	142.75	3	145.33	143.50	-1	3,335	-0.03%
2018/05/24	6	141.17	2	141.25	143.50	4	3,291	0.12%
2018/05/22	5	169.20	3	170.50	167.00	2	3,275	0.06%
2018/05/21	2	165.75	4	167.38	166.00	-2	3,266	-0.06%
2018/05/18	3	163.33	5	161.60	161.00	-2	3,534	-0.06%
2018/05/17	3	161.33	3	163.00	157.50	0	3,751	0.00%
2018/05/16	3	164.67	3	162.83	162.00	0	3,886	0.00%
2018/05/15	9	159.44	11	158.91	159.00	-2	3,991	-0.05%
2018/05/14	4	160.00	1	151.00	147.50	3	4,003	0.07%
2018/05/11	9	165.44	6	166.92	162.00	3	4,077	0.07%
2018/05/10	24	191.42	40	189.59	180.00	-16	4,111	-0.39%
2018/05/09	15	176.00	0	0.00	176.00	15	3,853	0.39%
2018/05/02	0	0.00	17	160.00	156.50	-17	4,078	-0.42%
2018/04/27	15	180.00	1	192.00	192.50	14	4,199	0.33%
2018/04/26	0	0.00	1	175.00	175.00	-1	4,227	-0.02%
2018/04/25	0	0.00	1	153.00	178.50	-1	4,295	-0.02%
2018/04/24	0	0.00	1	181.00	163.00	-1	4,496	-0.02%
2018/04/23	0	0.00	1	181.00	181.00	-1	4,843	-0.02%
2018/04/18	20	236.18	106	230.77	235.00	-86	5,335	-1.61%	大賣/
2018/04/17	8	252.56	0	0.00	249.50	8	5,068	0.16%
2018/04/16	0	0.00	11	281.73	277.00	-11	4,999	-0.22%
2018/04/13	1	344.00	1	308.50	307.50	0	4,988	0.00%
2018/04/11	0	0.00	2	407.00	376.00	-2	5,041	-0.04%
2018/04/10	0	0.00	1	399.00	399.00	-1	5,221	-0.02%
2018/04/09	1	406.00	0	0.00	415.00	1	5,352	0.02%
2018/04/03	1	415.00	1	415.00	415.00	0	5,411	0.00%
2018/03/28	1	366.00	0	0.00	350.00	1	5,507	0.02%
2018/03/26	5	390.30	3	411.33	369.00	2	5,587	0.04%
2018/03/23	8	372.25	9	372.89	388.50	-1	5,446	-0.02%
2018/03/22	1	358.50	2	354.25	353.50	-1	5,351	-0.02%
2018/03/21	3	342.17	8	353.25	342.00	-5	5,287	-0.09%
2018/03/19	5	297.00	0	0.00	297.00	5	5,179	0.10%
2018/03/05	0	0.00	1	334.00	305.00	-1	6,048	-0.02%
2018/03/02	0	0.00	0.9	305.00	305.00	-0.9	6,125	-0.01%
2018/02/22	3	236.50	5	235.40	236.50	-2	6,229	-0.03%
2018/02/09	0	0.00	1	178.00	178.00	-1	5,806	-0.02%
2018/02/07	3	165.50	2	163.75	161.50	1	5,401	0.02%
2018/02/05	7	181.43	6	182.50	175.00	1	5,153	0.02%
2018/02/02	6	183.08	8	184.19	191.00	-2	4,990	-0.04%
2018/01/31	1	175.00	1	167.00	170.50	0	4,806	0.00%
2018/01/30	1	176.50	0	0.00	176.50	1	4,760	0.02%
2018/01/29	0	0.00	1	174.00	174.00	-1	4,697	-0.02%
2018/01/26	0	0.00	2	156.00	158.50	-2	4,640	-0.04%
2018/01/25	1	152.00	0	0.00	144.50	1	4,582	0.02%
2018/01/24	0	0.00	11	145.45	147.00	-11	4,520	-0.24%
2018/01/23	14	142.61	4	140.13	143.00	10	4,436	0.23%
2018/01/22	1	129.50	0	0.00	130.00	1	4,367	0.02%
2018/01/19	2	127.00	2	129.25	126.50	0	4,344	0.00%
2018/01/18	13	138.62	12	138.71	140.50	1	4,263	0.02%
2018/01/17	8	130.00	14	138.18	135.50	-6	4,042	-0.15%
2018/01/16	14	133.54	15	128.50	134.00	-1	3,690	-0.03%
2018/01/15	21	121.74	12	120.83	122.00	9	3,563	0.25%
2018/01/12	15	111.00	15	111.00	111.00	0	3,374	0.00%
2018/01/11	30	101.00	30	101.00	101.00	0	3,179	0.00%
2018/01/09	1	94.00	2	92.50	93.20	-1	3,088	-0.03%
2018/01/08	3	92.80	2	96.85	92.00	1	3,018	0.03%
2018/01/05	1	90.60	0	0.00	94.90	1	2,944	0.03%
2018/01/04	1	94.80	21	89.98	87.70	-20	2,848	-0.70%
2018/01/03	23	87.95	4	86.25	88.40	19	2,705	0.70%
2018/01/02	1	79.40	0.4	80.40	80.40	0.6	2,579	0.02%