撼訊 (6150)-兆豐-城中券商分點個股進出

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
77.0
漲跌
▼3.0
漲幅
-3.75%
成交量
1,015張
產業
上櫃電腦及週邊類股
410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

撼訊 (6150)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/05/08	0	0.00	1	76.60	77.00	-1	1,625	-0.06%
2024/05/07	1	79.60	0	0.00	80.00	1	1,624	0.06%
2024/03/26	2	91.80	2	92.00	90.60	0	1,662	0.00%
2024/03/20	0	0.00	1	88.00	87.50	-1	1,649	-0.06%
2024/03/13	1	96.40	1	100.00	95.60	0	1,750	0.00%
2024/03/08	0	0.00	1	92.70	93.50	-1	2,133	-0.05%
2024/03/07	1	98.50	0	0.00	96.80	1	2,132	0.05%
2024/03/06	0	0.00	1	102.00	98.70	-1	2,075	-0.05%
2024/03/05	2	99.95	2	98.65	98.80	0	2,055	0.00%
2024/03/04	5	96.18	4	96.80	94.60	1	1,941	0.05%
2024/03/01	2	99.75	3	96.90	96.00	-1	1,910	-0.05%
2024/02/29	0	0.00	1	95.40	99.70	-1	1,729	-0.06%
2024/02/22	2	91.70	4	91.70	91.60	-2	1,769	-0.11%
2024/02/21	1	94.10	2	93.50	93.00	-1	1,776	-0.06%
2024/02/19	0	0.00	1	92.50	95.00	-1	1,810	-0.06%
2024/02/15	2	93.25	7	92.13	91.90	-5	1,817	-0.28%
2024/02/02	1	89.80	0	0.00	89.70	1	1,848	0.05%
2024/01/31	1	86.30	0	0.00	88.30	1	2,094	0.05%
2024/01/19	1	84.90	0	0.00	85.00	1	2,427	0.04%
2024/01/11	5	90.60	5	91.80	91.50	0	2,959	0.00%
2023/12/28	5	92.00	0	0.00	90.70	5	3,277	0.15%
2023/12/26	1	91.10	0	0.00	90.70	1	3,281	0.03%
2023/12/14	3	93.77	3	93.93	93.40	0	3,552	0.00%
2023/12/11	0	0.00	2	92.00	92.30	-2	3,545	-0.06%
2023/12/07	32	98.31	6	102.17	95.10	26	3,481	0.75%
2023/12/06	0	0.00	22	99.41	101.50	-22	3,333	-0.66%
2023/12/05	10	95.10	10	96.00	92.70	0	3,102	0.00%
2023/11/30	0	0.00	7	95.59	94.30	-7	2,879	-0.24%
2023/11/21	0	0.00	2	95.00	92.90	-2	2,740	-0.07%
2023/11/20	2	92.30	0	0.00	91.50	2	2,690	0.07%
2023/11/16	6	93.80	0	0.00	92.20	6	2,670	0.22%
2023/11/13	0	0.00	1	93.80	93.50	-1	2,600	-0.04%
2023/11/10	0	0.00	1	93.20	92.60	-1	2,582	-0.04%
2023/11/09	11	95.90	10	95.70	93.50	1	2,520	0.04%
2023/11/08	1	91.20	1	92.50	90.90	0	2,279	0.00%
2023/11/07	1	91.40	0	0.00	91.00	1	2,275	0.04%
2023/10/31	6	93.25	11	93.12	90.40	-5	2,161	-0.23%
2023/10/30	1	89.30	0	0.00	87.50	1	2,088	0.05%
2023/10/27	5	90.74	0	0.00	90.40	5	2,074	0.24%
2023/10/26	0	0.00	1	94.70	92.70	-1	2,032	-0.05%
2023/10/25	8	93.01	14	92.00	91.30	-6	1,891	-0.32%
2023/10/24	6	93.38	3	94.47	90.70	3	1,803	0.17%
2023/10/23	1	87.10	1	88.00	89.60	0	1,561	0.00%
2023/10/19	1	83.00	0	0.00	83.00	1	1,562	0.06%
2023/10/18	1	89.20	1	86.20	84.90	0	1,728	0.00%
2023/10/13	4	87.80	1	87.60	87.10	3	2,280	0.13%
2023/10/11	0	0.00	2	89.25	89.20	-2	2,333	-0.09%
2023/10/06	0	0.00	1	84.50	84.80	-1	2,265	-0.04%
2023/10/05	0	0.00	6	84.00	84.00	-6	2,240	-0.27%
2023/10/04	6	80.67	6	80.20	80.20	0	2,216	0.00%
2023/09/26	0	0.00	1	83.70	82.90	-1	2,205	-0.05%
2023/09/20	0	0.00	1	85.50	82.30	-1	2,102	-0.05%
2023/09/19	6	86.95	7	84.81	86.00	-1	2,080	-0.05%
2023/09/18	9	83.12	1	84.70	86.10	8	1,968	0.41%
2023/09/13	0	0.00	1	77.50	77.30	-1	1,892	-0.05%
2023/09/11	1	77.90	0	0.00	76.00	1	1,907	0.05%
2023/09/05	1	75.90	0	0.00	77.40	1	2,161	0.05%
2023/08/18	1	77.60	0	0.00	76.70	1	2,610	0.04%
2023/08/17	1	73.30	1	76.50	76.70	0	2,590	0.00%
2023/08/16	1	73.00	1	74.50	74.40	0	2,580	0.00%
2023/08/11	1	75.40	0	0.00	73.60	1	2,571	0.04%
2023/07/27	1	97.40	0	0.00	98.80	1	2,395	0.04%
2023/07/26	2	103.00	0	0.00	99.00	2	2,384	0.08%
2023/07/25	7	106.50	1	102.00	101.50	6	2,374	0.25%
2023/07/24	9	108.50	0	0.00	109.50	9	2,343	0.38%
2023/07/21	8	110.63	22	111.43	113.50	-14	2,319	-0.60%
2023/07/20	2	108.25	7	109.14	109.00	-5	2,142	-0.23%
2023/07/19	5	103.00	5	104.00	104.00	0	1,792	0.00%
2023/07/18	14	98.89	10	100.00	94.70	4	1,715	0.23%
2023/07/17	0	0.00	6	94.23	97.40	-6	1,513	-0.40%
2023/07/14	7	88.59	2	88.30	88.60	5	1,466	0.34%
2023/07/13	0	0.00	4	80.80	80.60	-4	1,340	-0.30%
2023/07/10	1	76.80	1	77.70	77.70	0	1,294	0.00%
2023/07/03	4	80.20	0	0.00	80.10	4	1,321	0.30%
2023/06/21	1	81.00	0	0.00	80.50	1	1,294	0.08%
2023/06/16	0	0.00	1	80.50	79.30	-1	1,288	-0.08%
2023/06/15	1	79.50	0	0.00	79.20	1	1,288	0.08%
2023/06/14	2	82.80	2	80.65	80.50	0	1,269	0.00%
2023/06/13	0	0.00	2	83.30	83.50	-2	1,248	-0.16%
2023/06/12	5	83.72	5	83.14	82.20	0	1,203	0.00%
2023/06/09	0	0.00	12	82.07	82.50	-12	1,141	-1.05%
2023/06/07	4	80.15	0	0.00	80.00	4	1,044	0.38%
2023/06/06	0	0.00	3	79.83	80.10	-3	1,003	-0.30%
2023/06/05	3	82.00	3	82.23	81.70	0	995	0.00%
2023/06/02	13	82.80	4	80.05	83.00	9	966	0.93%
2023/06/01	4	79.53	0	0.00	79.10	4	908	0.44%
2023/05/31	3	80.70	13	80.44	81.50	-10	897	-1.11%
2023/05/30	7	82.19	5	81.78	80.00	2	812	0.25%
2023/05/04	0	0.00	1	71.10	71.10	-1	1,007	-0.10%
2023/04/27	1	71.90	2	72.35	71.80	-1	1,273	-0.08%
2023/04/19	10	75.20	0	0.00	75.00	10	1,560	0.64%
2023/04/12	2	80.00	10	80.60	78.70	-8	1,831	-0.44%
2023/03/27	0	0.00	1	77.00	77.90	-1	2,197	-0.05%
2023/03/17	0	0.00	6	73.90	74.10	-6	3,002	-0.20%
2023/02/24	1	82.80	1	81.90	80.40	0	3,355	0.00%
2023/02/23	2	80.80	0	0.00	81.40	2	3,310	0.06%
2023/02/20	0	0.00	5	80.70	81.00	-5	3,467	-0.14%
2023/02/16	0	0.00	1	80.50	80.40	-1	3,496	-0.03%
2023/02/13	1	79.00	0	0.00	78.00	1	3,612	0.03%
2023/02/09	0	0.00	7	79.50	79.30	-7	3,947	-0.18%
2023/02/08	1	80.50	0	0.00	80.00	1	3,962	0.03%
2023/02/06	0	0.00	1	78.80	79.20	-1	3,990	-0.03%
2023/02/02	4	81.30	1	81.20	81.60	3	4,143	0.07%
2023/02/01	2	81.10	0	0.00	80.10	2	4,192	0.05%
2023/01/30	1	81.80	1	80.90	80.80	0	4,860	0.00%
2023/01/16	1	74.80	1	75.00	75.70	0	4,832	0.00%
2023/01/10	1	74.30	1	73.50	73.10	0	4,914	0.00%
2023/01/09	1	74.90	0	0.00	74.70	1	4,901	0.02%
2023/01/03	15	73.98	15	74.00	72.50	0	4,789	0.00%
2022/12/26	0	0.00	2	73.30	72.30	-2	4,543	-0.04%
2022/12/21	6	72.62	9	73.44	72.00	-3	4,502	-0.07%
2022/12/20	8	76.23	0	0.00	72.40	8	4,463	0.18%
2022/12/19	1	77.30	1	76.80	77.40	0	4,277	0.00%
2022/12/16	6	78.77	2	80.10	78.90	4	4,234	0.09%
2022/12/15	31	78.93	28	77.19	81.00	3	4,075	0.07%
2022/12/14	2	70.80	4	72.38	74.20	-2	3,547	-0.06%
2022/12/06	2	67.10	2	67.40	67.20	0	3,419	0.00%
2022/12/05	2	70.35	1	69.10	69.10	1	3,379	0.03%
2022/12/02	1	67.30	0	0.00	66.60	1	3,274	0.03%
2022/12/01	1	66.50	2	66.30	68.40	-1	3,249	-0.03%
2022/11/29	1	64.80	1	64.60	64.50	0	3,205	0.00%
2022/11/23	1	65.20	0	0.00	63.80	1	3,103	0.03%
2022/11/18	0	0.00	2	66.55	66.00	-2	3,048	-0.07%
2022/11/17	1	65.60	0	0.00	65.40	1	2,984	0.03%
2022/11/16	1	66.30	0	0.00	65.80	1	2,963	0.03%
2022/11/09	0	0.00	2	63.00	63.50	-2	2,727	-0.07%
2022/11/08	4	71.98	4	72.30	63.60	0	2,648	0.00%
2022/11/07	3	64.63	3	66.33	67.30	0	2,379	0.00%
2022/11/02	12	61.60	12	61.29	61.60	0	2,293	0.00%
2022/10/31	5	60.48	13	61.35	62.20	-8	2,230	-0.36%
2022/10/28	2	62.30	2	61.95	60.80	0	2,109	0.00%
2022/10/27	10	62.38	3	61.63	64.00	7	2,019	0.35%
2022/10/26	4	59.30	3	59.40	61.10	1	1,559	0.06%
2022/10/21	0	0.00	1	52.70	53.80	-1	1,320	-0.08%
2022/10/20	70	54.83	68	54.37	54.00	2	1,310	0.15%
2022/09/30	0	0.00	3	50.30	51.80	-3	1,465	-0.20%
2022/08/29	0	0.00	4	60.63	60.80	-4	1,531	-0.26%
2022/08/26	2	63.90	1	64.10	63.30	1	1,523	0.07%
2022/08/23	0	0.00	1	62.60	62.80	-1	1,526	-0.07%
2022/08/16	1	67.30	0	0.00	65.90	1	1,581	0.06%
2022/07/29	5	69.72	5	70.22	67.50	0	1,534	0.00%
2022/07/21	1	74.30	1	74.60	72.70	0	1,313	0.00%
2022/07/20	2	72.70	2	73.10	74.30	0	1,287	0.00%
2022/07/19	1	68.10	1	68.50	69.60	0	1,172	0.00%
2022/07/14	2	60.70	0	0.00	60.50	2	1,093	0.18%
2022/07/13	0	0.00	3	58.80	57.60	-3	1,101	-0.27%
2022/07/06	1	71.60	0	0.00	70.00	1	1,134	0.09%
2022/07/04	0	0.00	1	70.50	69.80	-1	1,182	-0.08%
2022/06/23	1	77.60	0	0.00	75.60	1	1,246	0.08%
2022/06/20	1	83.00	4	79.53	77.50	-3	1,255	-0.24%
2022/06/17	0	0.00	1	79.80	83.30	-1	1,289	-0.08%
2022/06/13	2	91.90	0.1	91.50	91.00	2	1,316	0.15%
2022/06/09	0	0.00	0.1	97.50	96.70	-0.1	1,327	-0.01%
2022/05/24	1	99.80	1	100.50	96.50	0	1,508	0.00%
2022/05/23	0	0.00	0.3	100.50	99.50	-0.3	1,500	-0.02%
2022/05/20	0	0.00	1	105.00	102.50	-1	1,503	-0.07%
2022/05/18	0.2	107.00	0	0.00	105.50	0.2	1,509	0.01%
2022/05/17	0.2	105.50	0	0.00	106.50	0.2	1,516	0.01%
2022/05/13	0.1	101.00	0	0.00	103.00	0.1	1,523	0.01%
2022/05/11	0	0.00	0.1	102.00	101.00	-0.1	1,531	-0.01%
2022/05/10	0	0.00	1	106.00	108.50	-1	1,524	-0.07%
2022/05/09	0.1	109.00	0	0.00	105.50	0.1	1,597	0.01%
2022/05/06	0	0.00	1	109.50	114.00	-1	1,612	-0.06%
2022/05/05	1	115.00	0	0.00	114.50	1	1,607	0.06%
2022/04/29	0	0.00	0.6	114.17	111.00	-0.6	1,622	-0.04%
2022/04/27	5	104.10	0	0.00	109.50	5	1,616	0.31%
2022/04/26	0.1	113.00	0	0.00	111.00	0.1	1,597	0.01%
2022/04/25	0	0.00	0.1	112.50	110.50	-0.1	1,578	-0.01%
2022/04/21	0.1	124.50	0	0.00	127.00	0.1	1,567	0.01%
2022/04/20	0.1	125.00	0	0.00	125.50	0.1	1,577	0.01%
2022/04/19	1	125.50	0	0.00	123.00	1	1,572	0.06%
2022/04/18	3	122.83	1	124.50	122.00	2	1,584	0.13%
2022/04/12	1	122.00	1	121.50	123.00	0	1,650	0.00%
2022/04/07	0.2	137.75	0	0.00	133.00	0.2	1,619	0.01%
2022/03/31	1	149.50	0	0.00	149.00	1	1,661	0.06%
2022/03/30	0.2	150.50	0	0.00	149.50	0.2	1,719	0.01%
2022/03/28	7	151.64	9	152.39	153.50	-2	1,943	-0.10%
2022/03/23	0	0.00	10	152.00	152.00	-10	2,056	-0.49%
2022/03/22	12	147.00	7	147.50	151.00	5	2,090	0.24%
2022/03/21	13	154.08	1	155.00	155.00	12	2,082	0.58%
2022/03/17	0	0.00	5	157.00	156.00	-5	2,210	-0.23%
2022/03/11	8	150.50	0	0.00	151.50	8	2,786	0.29%
2022/03/10	22	155.66	29	158.31	154.00	-7	2,902	-0.24%
2022/03/09	10	146.50	10	147.00	147.00	0	3,099	0.00%
2022/03/07	14	151.57	0	0.00	149.00	14	3,454	0.41%
2022/03/04	16	157.25	0	0.00	156.00	16	3,643	0.44%
2022/03/03	8	160.50	8	163.50	161.00	0	3,668	0.00%
2022/03/02	0	0.00	8	164.00	165.50	-8	3,729	-0.21%
2022/03/01	10	161.40	32	162.97	163.00	-22	3,795	-0.58%
2022/02/23	8	151.63	0	0.00	152.00	8	3,782	0.21%
2022/02/18	6	154.50	6	157.00	158.50	0	3,905	0.00%
2022/02/17	8	158.50	8	161.00	158.50	0	3,959	0.00%
2022/02/16	8	158.50	8	160.50	160.00	0	4,008	0.00%
2022/02/15	8	155.50	14	156.93	155.00	-6	4,078	-0.15%
2022/02/14	25	154.46	2	154.00	154.00	23	4,174	0.55%
2022/02/11	9	158.67	8	161.00	160.00	1	4,267	0.02%
2022/02/10	16	163.50	16	166.25	164.00	0	4,495	0.00%
2022/02/09	0	0.00	1	167.50	166.00	-1	4,773	-0.02%
2022/02/08	1	162.50	0	0.00	163.00	1	4,896	0.02%
2022/02/07	1	149.50	6	153.42	148.50	-5	4,879	-0.10%
2022/01/24	0	0.00	30	145.50	152.00	-30	4,985	-0.60%
2022/01/20	10	158.00	11	158.00	158.00	-1	5,060	-0.02%
2022/01/11	23	173.78	13	164.27	165.00	10	6,226	0.16%
2022/01/10	1	167.50	1	172.00	172.00	0	6,410	0.00%
2022/01/07	1	171.00	1	164.50	171.00	0	6,516	0.00%
2022/01/06	8	172.00	1	168.00	168.50	7	6,568	0.11%
2022/01/05	0	0.00	1	182.00	176.00	-1	6,550	-0.02%
2022/01/03	0	0.00	8	180.88	179.00	-8	6,602	-0.12%
2021/12/30	7	175.50	7	178.50	178.50	0	6,679	0.00%
2021/12/29	1	176.00	0	0.00	177.00	1	6,686	0.01%
2021/12/28	2	180.25	5	182.10	179.00	-3	6,666	-0.05%
2021/12/27	11	182.91	10	182.00	181.00	1	6,647	0.02%
2021/12/24	14	187.93	14	188.50	187.50	0	6,613	0.00%
2021/12/23	10	188.50	13	187.19	187.00	-3	6,564	-0.05%
2021/12/22	7	189.00	4	189.50	186.50	3	6,489	0.05%
2021/12/20	3	184.00	2	183.50	179.00	1	6,333	0.02%
2021/12/16	8	182.81	0	0.00	181.00	8	6,204	0.13%
2021/12/15	0	0.00	1	183.50	183.50	-1	6,175	-0.02%
2021/12/13	2	184.50	46	184.83	182.00	-44	6,059	-0.73%
2021/12/10	32.5	186.52	11	199.64	182.00	21.5	5,943	0.36%
2021/12/09	3	193.50	1	194.00	195.00	2	5,640	0.04%
2021/12/08	21	194.10	1	196.00	190.00	20	5,559	0.36%
2021/12/07	1	190.50	1	191.00	190.00	0	5,406	0.00%
2021/12/06	12	183.00	11	184.14	193.00	1	5,344	0.02%
2021/12/03	42	186.99	54	188.64	191.50	-12	5,293	-0.23%
2021/12/02	59	181.09	67	181.92	183.50	-8	5,077	-0.16%
2021/12/01	39	171.88	44	172.99	177.00	-5	4,987	-0.10%
2021/11/30	15	165.53	52	169.63	175.50	-37	4,867	-0.76%
2021/11/29	6	156.17	6	159.50	161.00	0	4,674	0.00%
2021/11/26	17	164.88	18	165.78	160.50	-1	4,658	-0.02%
2021/11/25	11	163.86	11	165.50	161.50	0	4,575	0.00%
2021/11/24	0	0.00	4	161.88	162.00	-4	4,486	-0.09%
2021/11/23	3	156.50	0	0.00	155.00	3	4,444	0.07%
2021/11/22	4	157.25	3	158.00	158.00	1	4,446	0.02%
2021/11/19	0	0.00	2	161.00	159.00	-2	4,441	-0.05%
2021/11/18	5	159.60	2	156.50	156.50	3	4,460	0.07%
2021/11/17	8	153.81	7	157.29	157.00	1	4,440	0.02%
2021/11/16	9	163.00	9	160.00	157.50	0	4,387	0.00%
2021/11/15	19	165.82	16	168.31	163.50	3	4,333	0.07%
2021/11/12	24	165.42	24	167.13	164.50	0	4,295	0.00%
2021/11/11	14	165.25	15	166.66	163.00	-1	4,223	-0.02%
2021/11/10	37	165.59	28	167.52	163.00	9	4,140	0.22%
2021/11/09	53	169.06	53	170.68	166.50	0	4,040	0.00%
2021/11/08	51	164.11	57	165.32	163.50	-6	3,798	-0.16%
2021/11/05	2	157.25	16	158.88	160.00	-14	3,556	-0.39%
2021/11/03	4	149.00	0	0.00	148.00	4	3,460	0.12%
2021/11/02	10	153.45	3	153.50	146.00	7	3,572	0.20%
2021/11/01	8	152.75	13	154.00	154.00	-5	3,541	-0.14%
2021/10/29	5.5	150.36	4	154.13	150.00	1.5	3,527	0.04%
2021/10/28	4	151.75	0	0.00	150.00	4	3,518	0.11%
2021/10/27	11	153.41	8	154.19	155.50	3	3,532	0.08%
2021/10/26	50	167.95	15	171.87	157.50	35	3,489	1.00%
2021/10/25	23	171.24	27	172.63	175.00	-4	3,305	-0.12%
2021/10/22	2	165.75	3	163.83	171.50	-1	3,268	-0.03%
2021/10/21	4	173.38	2	169.50	166.50	2	3,297	0.06%
2021/10/20	12	167.50	3	169.67	168.50	9	3,144	0.29%
2021/10/19	2	169.75	13	167.15	168.50	-11	3,000	-0.37%
2021/10/18	31	167.55	31	167.31	168.50	0	2,794	0.00%
2021/10/15	8	148.25	83	148.65	154.00	-75	2,589	-2.90%
2021/10/14	9	145.44	9	144.78	145.00	0	2,484	0.00%
2021/10/13	5	137.10	2	139.00	137.00	3	2,409	0.12%
2021/10/12	2	139.50	6	141.58	135.00	-4	2,391	-0.17%
2021/10/07	5	135.80	1	133.50	136.50	4	2,337	0.17%
2021/10/06	0	0.00	2	128.00	128.00	-2	2,259	-0.09%
2021/10/05	2	124.00	3	121.33	124.00	-1	2,248	-0.04%
2021/10/04	5	118.80	3	119.50	119.50	2	2,255	0.09%
2021/09/29	0	0.00	1	116.00	116.00	-1	2,283	-0.04%
2021/09/28	0	0.00	2	125.25	121.00	-2	2,314	-0.09%
2021/09/27	2	131.50	2	127.50	127.50	0	2,312	0.00%
2021/09/23	2	134.50	0	0.00	131.50	2	2,343	0.09%
2021/09/22	18	135.00	18	129.81	132.00	0	2,370	0.00%
2021/09/15	0	0.00	1	135.00	134.00	-1	2,492	-0.04%
2021/09/14	1	135.50	0	0.00	134.00	1	2,537	0.04%
2021/09/10	2	138.50	0	0.00	138.00	2	2,664	0.08%
2021/09/08	27	142.31	1	139.50	134.50	26	2,680	0.97%
2021/09/07	43	146.33	0	0.00	146.50	43	2,631	1.63%
2021/09/03	2	144.50	0	0.00	144.50	2	2,560	0.08%
2021/09/01	1	147.00	1	145.00	145.00	0	2,756	0.00%
2021/08/27	2	143.50	0	0.00	142.00	2	2,883	0.07%
2021/08/26	6	146.50	5	151.30	145.50	1	2,946	0.03%
2021/08/25	2	147.50	0	0.00	147.50	2	2,939	0.07%
2021/08/24	2	151.25	1	149.50	147.00	1	2,934	0.03%
2021/08/18	0	0.00	1	141.00	141.00	-1	2,847	-0.04%
2021/08/13	1	136.50	0	0.00	137.50	1	2,822	0.04%
2021/08/11	3	143.17	12.4	138.66	140.50	-9.4	2,988	-0.31%
2021/08/10	2	159.25	1	155.50	150.50	1	3,127	0.03%
2021/08/09	2	157.25	8	163.50	157.50	-6	3,156	-0.19%
2021/08/06	17	172.26	12	171.58	157.00	5	3,277	0.15%
2021/08/05	1	161.50	0	0.00	161.50	1	3,235	0.03%
2021/08/04	3	160.67	2	160.00	158.00	1	3,319	0.03%
2021/08/03	0	0.00	2	163.25	163.00	-2	3,431	-0.06%
2021/08/02	2	157.25	12	157.54	160.00	-10	3,502	-0.29%
2021/07/30	0	0.00	2	142.00	153.00	-2	3,514	-0.06%
2021/07/29	10	144.00	0	0.00	146.00	10	3,574	0.28%
2021/07/28	2	137.50	4	135.38	141.00	-2	3,635	-0.06%
2021/07/27	10	165.45	3	167.83	140.50	7	3,679	0.19%
2021/07/26	2	153.00	2	152.00	156.00	0	3,560	0.00%
2021/07/23	5	142.50	5	142.00	142.00	0	3,613	0.00%
2021/07/22	20	143.20	20	143.50	139.00	0	3,726	0.00%
2021/07/20	0	0.00	20	146.53	143.50	-20	3,875	-0.52%
2021/07/15	10	135.15	10	136.50	141.00	0	3,939	0.00%
2021/07/13	0	0.00	15	141.00	140.00	-15	3,923	-0.38%
2021/07/12	0	0.00	20	145.83	145.00	-20	3,909	-0.51%
2021/07/09	0	0.00	27	147.69	147.00	-27	3,898	-0.69%
2021/07/08	0	0.00	10	152.50	149.00	-10	3,900	-0.26%
2021/07/07	11	147.50	2	146.50	150.50	9	3,900	0.23%
2021/07/06	3.4	151.69	1	148.50	151.00	2.4	3,899	0.06%
2021/07/05	0	0.00	2	152.25	152.50	-2	3,868	-0.05%
2021/07/02	1	139.00	0	0.00	139.00	1	3,978	0.03%
2021/07/01	7	145.00	6	141.50	140.50	1	4,044	0.02%
2021/06/30	5	142.00	0	0.00	143.00	5	4,033	0.12%
2021/06/29	10	143.50	4	147.50	142.50	6	4,150	0.14%
2021/06/28	21	146.69	3	150.50	148.00	18	4,156	0.43%
2021/06/25	2	155.50	12	156.38	151.50	-10	4,127	-0.24%
2021/06/24	16	152.69	6	155.08	154.50	10	4,081	0.25%
2021/06/23	12	147.71	4	141.88	143.00	8	4,030	0.20%
2021/06/22	2	145.50	22	150.41	143.50	-20	3,985	-0.50%
2021/06/21	11	158.09	10	157.20	153.50	1	3,922	0.03%
2021/06/18	1	166.50	2	168.50	166.50	-1	3,849	-0.03%
2021/06/17	0	0.00	27	166.22	168.50	-27	3,827	-0.71%
2021/06/16	7	166.57	0	0.00	165.50	7	3,819	0.18%
2021/06/15	9.2	171.30	3	172.83	174.00	6.2	3,782	0.16%
2021/06/11	42.2	169.76	30	170.95	166.50	12.2	3,760	0.32%
2021/06/10	17	187.09	18	185.31	181.00	-1	3,775	-0.03%
2021/06/09	5	176.20	9	172.72	178.00	-4	3,777	-0.11%
2021/06/08	17	174.21	14	174.82	176.50	3	3,731	0.08%
2021/06/07	6	157.25	11	158.45	160.50	-5	3,699	-0.14%
2021/06/04	8	161.44	9	160.28	161.50	-1	3,678	-0.03%
2021/06/03	9.2	174.93	14	177.36	173.50	-4.8	3,655	-0.13%
2021/06/02	9	173.50	16	171.81	174.00	-7	3,599	-0.19%
2021/06/01	5	169.20	3	164.50	174.00	2	3,600	0.06%
2021/05/28	11	155.77	30	153.70	153.50	-19	3,629	-0.52%
2021/05/27	6	151.00	0	0.00	152.00	6	3,638	0.16%
2021/05/26	16	150.63	7	154.57	155.00	9	3,660	0.25%
2021/05/25	1	147.50	1	149.50	151.00	0	3,792	0.00%
2021/05/24	0	0.00	1	142.00	142.00	-1	3,930	-0.03%
2021/05/21	4	140.75	14	142.29	143.00	-10	4,091	-0.24%
2021/05/19	19	140.05	3	144.83	138.00	16	4,252	0.38%
2021/05/18	6	137.42	11	142.59	145.00	-5	4,083	-0.12%
2021/05/17	30	139.18	0	0.00	139.00	30	3,894	0.77%
2021/05/14	16	164.50	3	177.33	154.00	13	3,862	0.34%
2021/05/13	4	172.38	5	175.00	171.00	-1	3,723	-0.03%
2021/05/12	60	191.12	6	200.42	190.00	54	3,718	1.45%
2021/05/11	7.2	221.68	64	217.59	211.00	-56.8	3,819	-1.49%
2021/05/10	1	229.00	2	228.25	234.00	-1	3,787	-0.03%
2021/05/07	4	199.00	5	201.60	213.00	-1	3,813	-0.03%
2021/05/06	15	193.17	4	194.00	194.00	11	3,752	0.29%
2021/05/05	0	0.00	23	194.93	197.50	-23	3,695	-0.62%
2021/05/04	20	189.80	1	191.00	188.50	19	3,727	0.51%
2021/05/03	5	217.80	0	0.00	207.00	5	3,692	0.14%
2021/04/29	2.2	221.05	3	221.17	211.00	-0.8	3,725	-0.02%
2021/04/28	4	221.75	2	224.50	222.00	2	3,678	0.05%
2021/04/27	7	228.79	7	223.71	217.00	0	3,643	0.00%
2021/04/26	12	210.08	6	216.00	220.00	6	3,606	0.17%
2021/04/23	5	193.90	26	199.88	200.00	-21	3,581	-0.59%
2021/04/22	1	187.00	0	0.00	182.00	1	3,495	0.03%
2021/04/21	0	0.00	13	211.00	202.00	-13	3,492	-0.37%
2021/04/16	1	241.50	0	0.00	243.00	1	3,492	0.03%
2021/04/14	4	235.00	0	0.00	215.50	4	3,533	0.11%
2021/04/13	0	0.00	1	236.00	214.00	-1	3,544	-0.03%
2021/04/09	0	0.00	2	198.00	200.00	-2	3,557	-0.06%
2021/04/08	12	200.96	13.2	204.89	197.00	-1.2	3,714	-0.03%
2021/04/07	2	201.25	5	201.50	202.00	-3	3,660	-0.08%
2021/04/06	0	0.00	2.1	184.00	184.00	-2.1	3,768	-0.06%
2021/04/01	6	163.75	12	164.83	167.50	-6	3,979	-0.15%
2021/03/31	0	0.00	2	141.00	152.50	-2	4,130	-0.05%
2021/03/30	0	0.00	1	140.00	139.00	-1	4,108	-0.02%
2021/03/19	0	0.00	1	128.00	128.00	-1	4,174	-0.02%
2021/03/17	1	125.00	0	0.00	122.00	1	4,207	0.02%
2021/03/16	10	124.95	0	0.00	124.50	10	4,558	0.22%
2021/03/15	4	137.88	2	133.50	133.50	2	4,822	0.04%
2021/03/11	0	0.00	2	127.00	129.50	-2	4,858	-0.04%
2021/03/08	0	0.00	1	119.00	117.00	-1	4,999	-0.02%
2021/02/26	8	115.06	1	116.50	116.50	7	5,001	0.14%
2021/02/25	9	123.83	9	123.67	121.00	0	5,001	0.00%
2021/02/24	17	109.29	55	112.06	115.00	-38	4,884	-0.78%
2021/02/23	49	115.84	3	115.17	112.50	46	4,811	0.96%
2021/02/22	2	123.50	22	124.50	124.50	-20	4,793	-0.42%
2021/02/19	1	113.00	0	0.00	113.50	1	4,858	0.02%
2021/02/17	1	94.20	2	94.20	94.20	-1	4,966	-0.02%
2021/02/04	8	85.18	1	86.50	85.60	7	5,255	0.13%
2021/02/03	3	84.70	3	86.17	84.40	0	5,638	0.00%
2021/02/02	12	85.23	21	83.80	82.40	-9	5,957	-0.15%
2021/02/01	45	94.44	15	94.57	91.40	30	5,780	0.52%
2021/01/29	8	96.44	2	99.35	101.50	6	5,736	0.10%
2021/01/28	20	93.90	27	93.57	92.60	-7	5,621	-0.12%
2021/01/27	12	97.35	5	97.82	96.50	7	5,619	0.12%
2021/01/26	29	94.89	29	94.10	97.80	0	5,605	0.00%
2021/01/25	7	93.67	10	94.98	98.20	-3	5,504	-0.05%
2021/01/22	10	89.26	3	90.13	89.30	7	5,502	0.13%
2021/01/20	5	97.48	0	0.00	97.20	5	5,535	0.09%
2021/01/19	7	109.64	0	0.00	108.00	7	5,462	0.13%
2021/01/18	10	115.90	0	0.00	112.50	10	5,457	0.18%
2021/01/15	1	121.50	0	0.00	125.00	1	5,450	0.02%
2021/01/07	2	111.50	0	0.00	117.50	2	5,660	0.04%
2021/01/04	5	136.50	5	138.30	137.00	0	5,640	0.00%
2020/12/31	19	137.24	6	136.33	135.00	13	5,629	0.23%
2020/12/30	8	143.06	8	142.69	142.00	0	5,459	0.00%
2020/12/29	15	140.43	214	145.72	142.50	-199	5,358	-3.71%	大賣/鉅額交易
2020/12/28	218	143.66	8	140.50	144.00	210	5,167	4.06%	大買/鉅額交易
2020/12/25	17	131.88	6	132.75	131.00	11	4,941	0.22%
2020/12/24	3	129.00	5	133.00	135.50	-2	4,656	-0.04%
2020/12/23	13	127.85	2	132.00	132.00	11	4,643	0.24%
2020/12/18	2	132.00	2	125.00	125.00	0	4,630	0.00%
2020/12/17	0	0.00	1	127.00	127.50	-1	4,610	-0.02%
2020/12/11	4	109.00	6	113.50	109.00	-2	4,587	-0.04%
2020/12/10	7	117.71	4	120.00	116.50	3	4,571	0.07%
2020/12/09	15	136.73	30.3	130.30	121.50	-15.3	4,192	-0.37%
2020/12/08	3	133.83	15	130.33	134.50	-12	3,903	-0.31%
2020/12/07	25	120.52	7	119.29	122.50	18	3,833	0.47%
2020/12/04	0	0.00	2	109.00	111.50	-2	3,828	-0.05%
2020/12/03	4	100.70	2	99.00	101.50	2	3,775	0.05%
2020/12/02	2	97.15	0	0.00	97.10	2	3,860	0.05%
2020/12/01	3	104.50	1	100.50	101.50	2	3,923	0.05%
2020/11/30	1	100.00	0	0.00	101.00	1	4,060	0.02%
2020/11/27	0	0.00	5	94.12	95.00	-5	4,199	-0.12%
2020/11/24	1	95.50	0	0.00	95.50	1	4,190	0.02%
2020/11/20	3	94.20	4	95.10	94.00	-1	4,171	-0.02%
2020/11/19	4	104.25	3	104.83	104.00	1	4,109	0.02%
2020/11/18	0	0.00	3	95.87	97.50	-3	3,982	-0.08%
2020/11/17	2	92.00	1	91.20	88.70	1	3,889	0.03%
2020/11/16	14	84.63	18	84.54	89.90	-4	3,808	-0.11%
2020/11/13	8	81.38	11	79.75	82.00	-3	3,754	-0.08%
2020/11/12	5	75.02	1	73.80	74.60	4	3,670	0.11%
2020/11/11	16	73.58	16	74.41	75.70	0	3,475	0.00%
2020/11/10	11	70.42	33	71.83	73.30	-22	3,045	-0.72%
2020/11/09	0	0.00	1	66.70	66.70	-1	2,636	-0.04%
2020/11/03	3	55.00	1	54.60	54.30	2	2,553	0.08%
2020/11/02	0	0.00	2	54.75	54.70	-2	2,564	-0.08%
2020/10/30	5	56.96	0	0.00	56.20	5	2,562	0.20%
2020/10/29	7	54.29	1	56.00	57.20	6	2,556	0.23%
2020/10/28	5	55.74	4	55.03	55.00	1	2,477	0.04%
2020/10/26	1	55.80	0	0.00	53.70	1	2,431	0.04%
2020/10/23	0	0.00	1	53.50	55.40	-1	2,610	-0.04%
2020/10/22	3	54.67	3	54.70	54.50	0	2,666	0.00%
2020/10/21	2	51.15	2	52.90	51.90	0	2,497	0.00%
2020/10/14	0	0.00	14	50.66	50.80	-14	2,424	-0.58%
2020/10/13	8	52.45	20	53.20	51.20	-12	2,422	-0.50%
2020/10/12	6	51.20	0	0.00	50.50	6	2,364	0.25%
2020/10/08	0	0.00	11	50.71	50.90	-11	2,357	-0.47%
2020/09/30	11	50.00	0	0.00	49.75	11	2,391	0.46%
2020/09/28	0	0.00	1	49.50	49.45	-1	2,460	-0.04%
2020/09/21	0	0.00	25	50.89	50.90	-25	2,444	-1.02%
2020/09/16	0	0.00	10	52.90	52.20	-10	2,436	-0.41%
2020/09/15	1	52.90	4	52.15	52.20	-3	2,428	-0.12%
2020/09/14	1	52.70	21	52.98	52.60	-20	2,426	-0.82%
2020/09/11	20	53.83	21	53.94	52.10	-1	2,415	-0.04%
2020/09/10	16	57.66	16	57.22	57.10	0	2,340	0.00%
2020/09/09	8	56.81	7	57.86	57.00	1	2,314	0.04%
2020/09/08	5	57.06	15	56.54	58.60	-10	2,237	-0.45%
2020/09/07	2	55.00	27	54.64	55.00	-25	2,111	-1.18%
2020/09/04	31	50.36	11	50.76	52.10	20	2,083	0.96%
2020/09/03	41	55.02	14	54.82	54.20	27	2,030	1.33%
2020/09/01	18	50.30	3	50.77	50.30	15	1,757	0.85%
2020/08/28	1	49.80	0	0.00	49.15	1	1,766	0.06%
2020/08/26	5	48.50	2	48.55	48.75	3	1,880	0.16%
2020/08/21	12	46.25	0	0.00	46.50	12	1,931	0.62%
2020/08/20	10	47.30	0	0.00	46.20	10	1,922	0.52%
2020/08/19	26	51.01	1	49.60	49.60	25	1,892	1.32%
2020/08/18	2	49.83	3	49.72	49.20	-1	1,813	-0.06%
2020/08/17	0	0.00	2	48.18	48.10	-2	1,771	-0.11%
2020/08/13	2	46.40	0	0.00	46.15	2	1,741	0.11%
2020/08/11	1	48.10	7	46.34	46.25	-6	1,723	-0.35%
2020/08/10	2	48.18	0	0.00	47.65	2	1,722	0.12%
2020/08/07	0	0.00	1	47.75	47.90	-1	1,763	-0.06%
2020/08/06	4	49.50	4	49.44	49.10	0	1,800	0.00%
2020/08/05	1	49.20	6	49.08	48.80	-5	1,785	-0.28%
2020/08/04	11	49.38	2	49.38	48.85	9	1,804	0.50%
2020/08/03	1	53.70	2	53.75	53.00	-1	1,802	-0.06%
2020/07/31	2	53.25	3	53.67	54.10	-1	1,787	-0.06%
2020/07/30	3	53.03	1	53.10	53.10	2	1,772	0.11%
2020/07/28	3	49.80	2	49.80	51.80	1	1,620	0.06%
2020/07/27	3	47.07	3	47.03	47.15	0	1,537	0.00%
2020/07/24	0	0.00	1	45.20	45.20	-1	1,543	-0.06%
2020/07/21	1	45.55	0	0.00	45.50	1	1,559	0.06%
2020/07/17	0	0.00	1	45.55	45.30	-1	1,562	-0.06%
2020/07/16	1	47.65	1	47.50	47.50	0	1,561	0.00%
2020/07/13	0	0.00	2	49.30	48.75	-2	1,587	-0.13%
2020/07/10	1	48.20	0	0.00	48.60	1	1,592	0.06%
2020/07/09	4	50.05	1	49.60	49.60	3	1,584	0.19%
2020/07/06	0	0.00	1	49.10	49.10	-1	1,533	-0.07%
2020/07/03	0	0.00	3	48.95	48.85	-3	1,524	-0.20%
2020/07/02	1	49.75	0	0.00	49.35	1	1,519	0.07%
2020/06/19	1	50.80	1	49.80	49.80	0	1,460	0.00%
2020/06/11	1	52.90	1	51.40	51.40	0	1,420	0.00%
2020/06/05	0	0.00	4	53.00	52.20	-4	1,332	-0.30%
2020/06/04	4	52.40	0	0.00	51.70	4	1,300	0.31%
2020/06/02	161	54.99	161	54.17	52.00	0	1,268	0.00%	大買/大賣/
2020/05/14	1	53.30	0	0.00	53.70	1	1,094	0.09%
2020/05/11	0	0.00	1	52.00	52.60	-1	1,067	-0.09%
2020/05/08	1	52.60	2	52.80	52.80	-1	1,125	-0.09%
2020/05/07	2	49.90	1	50.50	48.00	1	1,066	0.09%
2020/05/06	2	49.00	2	49.35	48.90	0	1,042	0.00%
2020/05/05	1	50.90	10	51.20	49.25	-9	1,027	-0.88%
2020/05/04	0	0.00	2	49.63	50.00	-2	955	-0.21%
2020/04/30	10	45.45	1	45.60	45.50	9	879	1.02%
2020/04/27	0	0.00	6	41.70	41.90	-6	834	-0.72%
2020/04/24	1	40.90	0	0.00	40.50	1	819	0.12%
2020/04/22	3	40.23	0	0.00	40.00	3	811	0.37%
2020/04/21	3	39.50	0	0.00	39.75	3	816	0.37%
2020/04/20	3	40.05	0	0.00	40.25	3	810	0.37%
2020/04/17	1	43.70	0	0.00	41.55	1	797	0.13%
2020/04/13	0	0.00	2	42.55	44.00	-2	900	-0.22%
2020/03/20	0	0.00	2	30.80	31.60	-2	946	-0.21%
2020/03/17	1	34.85	0	0.00	34.85	1	938	0.11%
2020/03/16	1	38.70	0	0.00	38.70	1	925	0.11%
2020/03/13	1	42.60	0	0.00	43.00	1	913	0.11%
2020/03/12	0	0.00	1	47.80	47.30	-1	912	-0.11%
2020/03/10	0	0.00	1	52.60	53.80	-1	898	-0.11%
2020/03/03	0	0.00	1	58.40	58.00	-1	878	-0.11%
2020/02/26	2	64.95	0	0.00	62.80	2	858	0.23%
2020/02/24	0	0.00	1	61.60	62.20	-1	818	-0.12%
2020/02/17	1	63.90	1	64.00	64.60	0	805	0.00%
2020/02/14	1	64.90	2	64.90	64.60	-1	799	-0.13%
2020/02/12	3	63.83	4	64.08	63.70	-1	754	-0.13%
2020/02/11	4	63.05	1	63.40	63.00	3	710	0.42%
2020/01/08	1	69.50	1	66.60	66.60	0	858	0.00%
2020/01/07	1	69.80	1	69.60	67.00	0	834	0.00%
2020/01/03	0	0.00	3	65.60	65.40	-3	826	-0.36%
2020/01/02	4	67.90	0	0.00	66.80	4	843	0.47%
2019/12/27	5	64.20	0	0.00	64.30	5	877	0.57%
2019/12/26	5	63.90	0	0.00	64.00	5	890	0.56%
2019/12/24	5	64.40	0	0.00	64.00	5	939	0.53%
2019/12/20	5	64.70	0	0.00	64.80	5	954	0.52%
2019/12/05	0	0.00	1	63.70	63.60	-1	966	-0.10%
2019/12/04	0	0.00	1	63.70	63.60	-1	969	-0.10%
2019/11/01	0	0.00	7	68.70	69.00	-7	1,247	-0.56%
2019/10/29	12	74.02	153	74.80	70.00	-141	1,285	-10.97%	大賣/鉅額交易
2019/10/28	150	72.20	1	71.50	72.20	149	1,133	13.14%	大買/鉅額交易
2019/10/24	0	0.00	0.3	66.10	66.10	-0.3	1,086	-0.03%
2019/10/23	0	0.00	3	68.00	66.60	-3	1,085	-0.28%
2019/10/22	3	67.57	0	0.00	67.50	3	1,083	0.28%
2019/10/09	1	69.00	1	68.20	69.00	0	1,017	0.00%
2019/10/08	3	67.97	2	67.70	67.90	1	1,096	0.09%
2019/10/04	2	64.40	2	65.10	65.40	0	1,370	0.00%
2019/10/03	1	65.00	2	64.95	64.60	-1	1,407	-0.07%
2019/10/02	1	62.40	0	0.00	62.40	1	1,459	0.07%
2019/09/27	0	0.00	9	61.90	60.60	-9	1,441	-0.62%
2019/09/16	0	0.00	1	67.80	67.60	-1	1,614	-0.06%
2019/09/04	0	0.00	4	68.70	69.00	-4	2,032	-0.20%
2019/09/03	2	69.40	2	70.05	69.20	0	2,036	0.00%
2019/09/02	5	68.18	0	0.00	68.20	5	2,025	0.25%
2019/08/26	0	0.00	3	68.80	69.10	-3	2,053	-0.15%
2019/08/22	0	0.00	3	69.20	68.10	-3	2,051	-0.15%
2019/08/19	2	69.20	0	0.00	68.70	2	2,082	0.10%
2019/08/15	8	67.00	2	67.50	67.30	6	2,073	0.29%
2019/08/14	0	0.00	2	75.20	71.40	-2	2,048	-0.10%
2019/08/13	2	76.30	0	0.00	76.10	2	2,052	0.10%
2019/08/12	2	77.95	1	78.30	77.60	1	2,085	0.05%
2019/08/08	0	0.00	1	77.20	76.30	-1	2,124	-0.05%
2019/08/07	2	76.40	0	0.00	76.30	2	2,215	0.09%
2019/08/06	3	78.80	2	79.00	76.90	1	2,353	0.04%
2019/08/01	1	78.70	1	79.40	78.10	0	2,371	0.00%
2019/07/30	0	0.00	2	79.00	76.80	-2	2,352	-0.09%
2019/07/25	0	0.00	2	81.00	81.80	-2	2,355	-0.08%
2019/07/22	0	0.00	1	78.00	78.00	-1	2,385	-0.04%
2019/07/15	1	76.00	0	0.00	75.70	1	2,519	0.04%
2019/07/12	7	81.24	0	0.00	80.20	7	2,520	0.28%
2019/07/11	9	86.02	5	85.98	85.00	4	2,417	0.17%
2019/07/10	1	83.30	3	85.27	87.40	-2	2,238	-0.09%
2019/07/09	1	83.40	0	0.00	79.50	1	2,132	0.05%
2019/07/08	0	0.00	1	83.60	81.70	-1	2,117	-0.05%
2019/06/25	0	0.00	2	78.05	76.10	-2	2,892	-0.07%
2019/06/21	13	81.52	24	82.14	79.50	-11	2,915	-0.38%
2019/06/20	4	78.43	3	78.17	78.00	1	2,763	0.04%
2019/06/19	8	76.06	8	75.55	76.00	0	2,715	0.00%
2019/06/18	3	75.77	4	76.90	76.00	-1	2,719	-0.04%
2019/06/11	2	68.65	0	0.00	68.60	2	2,663	0.08%
2019/06/10	0	0.00	2	67.20	68.50	-2	2,661	-0.08%
2019/06/06	0	0.00	2	68.00	68.00	-2	2,661	-0.08%
2019/06/05	0	0.00	5	68.70	69.30	-5	2,673	-0.19%
2019/05/31	7	71.50	0	0.00	71.60	7	2,673	0.26%
2019/05/29	2	72.45	75	73.66	71.60	-73	2,705	-2.70%
2019/05/28	73	74.04	0	0.00	75.00	73	2,701	2.70%
2019/05/24	1	68.80	0	0.00	67.70	1	2,698	0.04%
2019/05/20	3	68.70	0	0.00	69.90	3	2,976	0.10%
2019/05/17	12	71.78	23	69.72	67.80	-11	3,038	-0.36%
2019/05/15	1	76.00	1	76.80	73.80	0	3,107	0.00%
2019/05/14	16	73.72	7	73.61	75.80	9	3,044	0.30%
2019/05/13	3	71.17	6	70.57	70.00	-3	2,900	-0.10%
2019/05/10	3	67.03	0	0.00	66.10	3	2,822	0.11%
2019/05/09	0	0.00	4	69.78	68.00	-4	2,808	-0.14%
2019/05/07	1	68.80	0	0.00	68.60	1	2,790	0.04%
2019/05/06	4	69.60	5	68.38	68.00	-1	2,815	-0.04%
2019/04/26	0	0.00	1	67.90	67.90	-1	2,934	-0.03%
2019/04/24	3	71.63	3	71.70	70.90	0	3,009	0.00%
2019/04/23	3	70.20	1	69.80	70.10	2	2,980	0.07%
2019/04/22	2	69.60	0	0.00	67.70	2	2,949	0.07%
2019/04/19	0	0.00	2	69.25	69.00	-2	2,978	-0.07%
2019/04/18	0	0.00	2	73.15	71.00	-2	2,966	-0.07%
2019/04/17	1	74.00	5	73.50	73.20	-4	3,017	-0.13%
2019/04/15	6	74.32	1	74.20	74.50	5	3,037	0.16%
2019/04/12	5	71.42	2	72.15	71.90	3	3,034	0.10%
2019/04/11	0	0.00	1	74.40	73.50	-1	3,027	-0.03%
2019/04/10	5	76.32	3	73.60	72.90	2	3,024	0.07%
2019/04/09	0	0.00	1	83.00	81.00	-1	2,995	-0.03%
2019/04/08	1	84.00	0	0.00	83.40	1	3,035	0.03%
2019/04/03	2	77.50	7	78.01	79.30	-5	2,943	-0.17%
2019/04/02	1	70.00	4	71.40	72.10	-3	3,016	-0.10%
2019/04/01	1	70.70	0	0.00	68.70	1	3,087	0.03%
2019/03/28	0	0.00	5	70.10	68.20	-5	3,261	-0.15%
2019/03/25	3	68.90	0	0.00	69.10	3	3,183	0.09%
2019/03/22	4	67.80	0	0.00	68.50	4	3,151	0.13%
2019/03/21	11	70.15	1	70.00	69.40	10	3,124	0.32%
2019/03/20	1	70.50	1	71.60	68.70	0	3,073	0.00%
2019/03/19	0	0.00	2	69.80	69.80	-2	2,923	-0.07%
2019/03/18	1	63.40	3	63.80	63.50	-2	2,876	-0.07%
2019/03/15	0	0.00	2	64.50	63.40	-2	2,877	-0.07%
2019/03/07	0	0.00	1	65.50	63.50	-1	2,924	-0.03%
2019/03/05	1	69.00	2	67.70	66.10	-1	3,018	-0.03%
2019/03/04	2	65.30	0	0.00	66.90	2	2,989	0.07%
2019/02/27	3	64.10	0	0.00	64.50	3	2,984	0.10%
2019/02/26	0	0.00	4	66.80	65.80	-4	2,978	-0.13%
2019/02/21	2	70.40	1	69.60	69.60	1	2,964	0.03%
2019/02/20	3	70.17	1	68.70	68.70	2	2,922	0.07%
2019/02/19	16	70.07	11	70.25	68.40	5	2,892	0.17%
2019/02/18	1	65.80	3	65.23	67.80	-2	2,736	-0.07%
2019/02/14	6	66.75	5	66.16	64.10	1	2,651	0.04%
2019/02/13	0	0.00	1	58.80	63.20	-1	2,495	-0.04%
2019/02/12	0	0.00	1	57.10	57.50	-1	2,481	-0.04%
2019/01/30	0	0.00	2	57.10	57.00	-2	2,544	-0.08%
2019/01/29	0	0.00	9	57.20	57.00	-9	2,570	-0.35%
2019/01/28	0	0.00	6	58.90	57.60	-6	2,600	-0.23%
2019/01/24	2	59.25	1	59.20	59.50	1	2,718	0.04%
2019/01/23	1	57.10	0	0.00	57.20	1	2,681	0.04%
2019/01/22	5	58.20	0	0.00	57.10	5	2,681	0.19%
2019/01/21	2	58.50	0	0.00	57.40	2	2,675	0.07%
2019/01/18	12	59.48	6	59.47	59.00	6	2,658	0.23%
2019/01/17	0	0.00	4	58.35	57.10	-4	2,570	-0.16%
2019/01/16	1	55.50	0	0.00	55.00	1	2,512	0.04%
2019/01/15	0	0.00	5	53.00	54.20	-5	2,492	-0.20%
2019/01/14	6	54.22	1	53.90	53.10	5	2,490	0.20%
2019/01/09	1	55.60	1	54.60	54.10	0	2,461	0.00%
2019/01/07	0	0.00	20	52.20	52.90	-20	2,467	-0.81%
2019/01/03	1	54.60	0	0.00	53.20	1	2,462	0.04%
2018/12/27	52	58.91	2	57.45	55.20	50	2,398	2.08%
2018/12/26	2	58.85	51	56.48	56.40	-49	2,310	-2.12%
2018/12/25	10	63.41	4	63.90	62.60	6	2,180	0.28%
2018/12/24	6	58.38	7	59.80	61.10	-1	1,941	-0.05%
2018/12/22	22	56.15	7	55.66	55.60	15	1,804	0.83%
2018/12/20	0	0.00	1	48.00	47.80	-1	1,691	-0.06%
2018/12/18	20	45.30	20	46.70	47.05	0	1,706	0.00%
2018/12/06	0	0.00	1	49.20	48.00	-1	1,802	-0.06%
2018/12/03	1	52.70	0	0.00	53.00	1	1,827	0.05%
2018/11/28	1	52.00	1	52.00	51.20	0	1,826	0.00%
2018/11/27	0	0.00	1	48.15	48.60	-1	1,808	-0.06%
2018/11/26	1	47.85	0	0.00	47.85	1	1,899	0.05%
2018/11/20	6	48.23	0	0.00	48.30	6	2,010	0.30%
2018/11/15	0	0.00	1	48.40	47.80	-1	2,051	-0.05%
2018/11/14	1	48.70	0	0.00	49.10	1	2,106	0.05%
2018/11/08	2	51.95	2	50.60	51.00	0	2,241	0.00%
2018/11/06	0	0.00	1	49.80	46.75	-1	2,204	-0.05%
2018/11/05	3	50.02	1	48.40	48.95	2	2,190	0.09%
2018/11/02	18	50.29	8	50.47	51.40	10	2,166	0.46%
2018/11/01	0	0.00	1	43.80	46.75	-1	2,038	-0.05%
2018/10/31	1	42.35	1	41.95	42.50	0	2,044	0.00%
2018/10/30	3	40.90	3	41.00	40.80	0	2,073	0.00%
2018/10/29	3	41.52	3	41.33	41.45	0	2,084	0.00%
2018/10/26	2	42.43	2	44.05	41.50	0	2,131	0.00%
2018/10/12	2	50.70	2	49.75	50.80	0	2,625	0.00%
2018/10/08	2	55.70	2	56.20	55.30	0	2,836	0.00%
2018/10/05	0	0.00	1	59.30	58.20	-1	2,839	-0.04%
2018/10/04	3	64.33	1	63.40	64.40	2	2,837	0.07%
2018/10/02	1	68.60	0	0.00	68.50	1	2,883	0.03%
2018/10/01	0	0.00	0.1	68.00	68.00	-0.1	2,901	0.00%
2018/09/28	1	72.70	1	74.40	70.10	0	2,966	0.00%
2018/09/27	0	0.00	1	68.80	70.00	-1	3,110	-0.03%
2018/09/25	1	65.00	0	0.00	66.70	1	3,051	0.03%
2018/09/21	2	66.85	1	68.80	67.80	1	3,045	0.03%
2018/09/20	10	63.96	0	0.00	63.00	10	3,004	0.33%
2018/09/19	0	0.00	10	65.22	65.00	-10	3,007	-0.33%
2018/09/18	2	65.50	2	68.40	65.50	0	3,015	0.00%
2018/09/07	1	78.70	1	79.20	76.60	0	3,153	0.00%
2018/09/06	2	82.50	2	84.20	81.00	0	3,167	0.00%
2018/09/05	4	89.30	6	89.92	87.60	-2	3,161	-0.06%
2018/09/04	3	90.00	2	89.25	88.50	1	3,171	0.03%
2018/09/03	4	90.60	4	90.10	88.50	0	3,249	0.00%
2018/08/31	1	89.50	2	91.60	88.20	-1	3,279	-0.03%
2018/08/30	4	90.60	4	90.28	87.70	0	3,228	0.00%
2018/08/29	2	88.00	1	89.90	89.90	1	3,273	0.03%
2018/08/23	0	0.00	1	82.50	81.60	-1	3,532	-0.03%
2018/08/22	2	82.85	1	83.70	81.50	1	3,609	0.03%
2018/08/21	2	81.00	0	0.00	81.00	2	3,594	0.06%
2018/08/20	0	0.00	3	81.50	83.10	-3	3,567	-0.08%
2018/08/17	2	85.10	0	0.00	82.80	2	3,577	0.06%
2018/08/16	2	89.30	2	88.10	90.00	0	3,620	0.00%
2018/08/15	6	90.28	6	89.00	88.10	0	3,572	0.00%
2018/08/14	0	0.00	1	99.00	97.80	-1	3,615	-0.03%
2018/08/10	1	136.00	0	0.00	136.00	1	3,675	0.03%
2018/08/08	0	0.00	1	140.00	136.00	-1	3,773	-0.03%
2018/08/06	0	0.00	2	132.50	132.50	-2	3,942	-0.05%
2018/08/02	3	143.33	2	145.50	143.50	1	4,334	0.02%
2018/08/01	3	145.83	0	0.00	146.50	3	4,300	0.07%
2018/07/30	1	148.50	2	151.00	142.50	-1	4,266	-0.02%
2018/07/27	1	146.00	2	145.50	147.50	-1	4,229	-0.02%
2018/07/26	3	147.67	2	155.00	144.50	1	4,175	0.02%
2018/07/25	0	0.00	6	149.67	151.00	-6	4,059	-0.15%
2018/07/24	3	138.17	1	138.00	137.50	2	3,983	0.05%
2018/07/23	0	0.00	1	133.00	132.00	-1	3,931	-0.03%
2018/07/20	1	134.50	0	0.00	130.50	1	3,915	0.03%
2018/07/19	5	138.40	5	138.90	140.00	0	3,891	0.00%
2018/07/18	11	135.64	9	136.78	140.00	2	3,829	0.05%
2018/07/17	2	122.50	3	126.33	131.00	-1	3,711	-0.03%
2018/07/10	0	0.00	2	118.00	117.50	-2	4,104	-0.05%
2018/07/05	5	131.60	2	129.00	125.00	3	4,153	0.07%
2018/07/03	0	0.00	1	113.50	112.00	-1	3,942	-0.03%
2018/07/02	2	113.00	0	0.00	113.00	2	3,933	0.05%
2018/06/26	0	0.00	1	112.00	123.00	-1	3,858	-0.03%
2018/06/25	1	126.00	2	122.75	117.50	-1	3,808	-0.03%
2018/06/22	0	0.00	1	132.50	130.00	-1	3,758	-0.03%
2018/06/21	2	137.50	0	0.00	137.00	2	3,903	0.05%
2018/06/19	2	149.00	2	152.50	149.00	0	4,048	0.00%
2018/06/14	0	0.00	3	146.00	145.00	-3	4,140	-0.07%
2018/06/13	5	151.60	0	0.00	150.50	5	4,117	0.12%
2018/06/12	2	161.25	1	160.00	156.50	1	4,086	0.02%
2018/06/08	1	167.00	0	0.00	165.00	1	3,959	0.03%
2018/06/07	1	169.50	3	164.50	162.00	-2	3,906	-0.05%
2018/06/06	0	0.00	1	172.00	165.00	-1	3,866	-0.03%
2018/06/05	2	160.75	3	165.33	169.00	-1	3,737	-0.03%
2018/06/01	1	152.00	5	150.80	152.00	-4	3,588	-0.11%
2018/05/31	3	154.33	1	155.00	143.00	2	3,520	0.06%
2018/05/29	0	0.00	2	143.00	135.50	-2	3,347	-0.06%
2018/05/28	0	0.00	2	145.75	145.00	-2	3,324	-0.06%
2018/05/25	1	141.50	2	143.50	143.50	-1	3,335	-0.03%
2018/05/24	4	140.75	3	142.17	143.50	1	3,291	0.03%
2018/05/22	3	172.83	4	170.88	167.00	-1	3,275	-0.03%
2018/05/21	8	166.06	4	167.75	166.00	4	3,266	0.12%
2018/05/17	2	157.00	20	159.50	157.50	-18	3,751	-0.48%
2018/05/16	1	164.50	0	0.00	162.00	1	3,886	0.03%
2018/05/15	3	155.00	16	156.75	159.00	-13	3,991	-0.33%
2018/05/14	6	153.08	4	159.00	147.50	2	4,003	0.05%
2018/05/11	6	162.00	0	0.00	162.00	6	4,077	0.15%
2018/05/10	32	193.31	31	179.90	180.00	1	4,111	0.02%
2018/05/08	1	174.00	5	170.00	160.00	-4	3,884	-0.10%
2018/05/07	1	168.50	0	0.00	168.00	1	3,943	0.03%
2018/05/04	0	0.00	1	167.00	167.00	-1	3,997	-0.03%
2018/05/02	1	156.50	0	0.00	156.50	1	4,078	0.02%
2018/04/30	1	185.00	0	0.00	173.50	1	4,146	0.02%
2018/04/27	0	0.00	1	192.50	192.50	-1	4,199	-0.02%
2018/04/25	0	0.00	20	155.00	178.50	-20	4,295	-0.47%
2018/04/20	0	0.00	5	190.50	190.50	-5	4,942	-0.10%
2018/04/19	20	228.00	0	0.00	211.50	20	5,128	0.39%
2018/04/18	36	237.81	61	235.49	235.00	-25	5,335	-0.47%
2018/04/17	1	249.50	30	256.00	249.50	-29	5,068	-0.57%
2018/04/16	1	281.50	6	280.17	277.00	-5	4,999	-0.10%
2018/04/13	4	325.13	1	309.00	307.50	3	4,988	0.06%
2018/04/12	4	380.00	1	345.00	341.50	3	4,988	0.06%
2018/04/11	2	377.00	0	0.00	376.00	2	5,041	0.04%
2018/04/10	3	398.00	1	396.00	399.00	2	5,221	0.04%
2018/04/09	5	395.80	4	419.00	415.00	1	5,352	0.02%
2018/04/03	2	385.00	5	415.00	415.00	-3	5,411	-0.06%
2018/04/02	2	393.00	0	0.00	380.00	2	5,440	0.04%
2018/03/29	1	364.00	0	0.00	360.00	1	5,479	0.02%
2018/03/28	11	351.00	1	346.50	350.00	10	5,507	0.18%
2018/03/27	0	0.00	1	380.00	372.00	-1	5,535	-0.02%
2018/03/26	14	392.68	23	392.46	369.00	-9	5,587	-0.16%
2018/03/23	4	364.63	4	369.88	388.50	0	5,446	0.00%
2018/03/22	7	350.50	7	359.86	353.50	0	5,351	0.00%
2018/03/21	10	348.55	6	350.33	342.00	4	5,287	0.08%
2018/03/16	0	0.00	1	266.00	270.00	-1	5,184	-0.02%
2018/03/14	0	0.00	4	272.00	295.00	-4	5,245	-0.08%
2018/03/13	1	263.00	0	0.00	272.00	1	5,285	0.02%
2018/03/12	10	247.50	0	0.00	247.50	10	5,303	0.19%
2018/03/09	10	277.00	3	277.00	275.00	7	5,370	0.13%
2018/03/08	15	297.67	0	0.00	280.00	15	5,476	0.27%
2018/03/07	0	0.00	1	312.00	311.00	-1	5,591	-0.02%
2018/03/06	2	310.00	1	299.00	307.00	1	5,854	0.02%
2018/03/02	2	284.00	0	0.00	305.00	2	6,125	0.03%
2018/03/01	18	278.08	1	284.00	277.50	17	6,177	0.28%
2018/02/27	5	291.50	1	286.00	308.00	4	6,183	0.06%
2018/02/22	0	0.00	3	236.50	236.50	-3	6,229	-0.05%
2018/02/21	3	210.00	0	0.00	215.00	3	6,185	0.05%
2018/02/12	28	189.45	139	193.73	195.50	-111	6,108	-1.82%	大賣/鉅額交易
2018/02/09	0	0.00	18	173.06	178.00	-18	5,806	-0.31%
2018/02/08	10	150.05	14	153.36	162.00	-4	5,565	-0.07%
2018/02/07	1	166.00	10	163.20	161.50	-9	5,401	-0.17%
2018/02/06	9	160.00	1	161.00	157.50	8	5,232	0.15%
2018/02/05	12	185.04	3	181.00	175.00	9	5,153	0.17%
2018/02/02	18	171.08	1	183.50	191.00	17	4,990	0.34%
2018/02/01	1	176.00	0	0.00	174.00	1	4,841	0.02%
2018/01/31	0	0.00	2	170.50	170.50	-2	4,806	-0.04%
2018/01/30	0	0.00	1	180.00	176.50	-1	4,760	-0.02%
2018/01/29	1	169.00	1	164.50	174.00	0	4,697	0.00%
2018/01/26	1	155.50	0	0.00	158.50	1	4,640	0.02%
2018/01/25	14	152.00	1	151.00	144.50	13	4,582	0.28%
2018/01/24	2	153.50	1	155.50	147.00	1	4,520	0.02%
2018/01/23	0	0.00	9	139.00	143.00	-9	4,436	-0.20%
2018/01/22	9	128.67	0	0.00	130.00	9	4,367	0.21%
2018/01/19	0	0.00	1	126.50	126.50	-1	4,344	-0.02%
2018/01/18	21	137.50	11	137.55	140.50	10	4,263	0.23%
2018/01/17	16	132.19	18.8	133.32	135.50	-2.8	4,042	-0.07%
2018/01/16	3	128.83	2	129.75	134.00	1	3,690	0.03%
2018/01/15	14	118.11	9	118.61	122.00	5	3,563	0.14%
2018/01/12	12	108.00	4	109.75	111.00	8	3,374	0.24%
2018/01/11	0	0.00	2	101.00	101.00	-2	3,179	-0.06%
2018/01/09	0	0.00	1	91.80	93.20	-1	3,088	-0.03%
2018/01/08	5	96.84	3	97.67	92.00	2	3,018	0.07%
2018/01/05	7	95.14	4	91.35	94.90	3	2,944	0.10%
2018/01/04	17	92.80	2	93.15	87.70	15	2,848	0.53%
2018/01/03	14	86.65	10	86.30	88.40	4	2,705	0.15%
2018/01/02	5	77.00	6	79.82	80.40	-1	2,579	-0.04%